Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.02 | 30.32 | 29.65 | 30.29 | 4,962,560 | +0.32(+1.08%) |
May 27, 2021 | 30.07 | 30.26 | 29.87 | 29.97 | 10,833,624 | +0.15(+0.51%) |
May 26, 2021 | 29.61 | 29.87 | 29.52 | 29.81 | 4,653,086 | +0.35(+1.19%) |
May 25, 2021 | 30.15 | 30.35 | 29.44 | 29.46 | 4,948,624 | -0.50(-1.68%) |
May 24, 2021 | 30.01 | 30.21 | 29.79 | 29.97 | 3,355,201 | +0.10(+0.33%) |
May 21, 2021 | 29.75 | 30.24 | 29.72 | 29.87 | 3,360,975 | +0.18(+0.61%) |
May 20, 2021 | 29.41 | 29.79 | 29.21 | 29.69 | 3,740,339 | +0.39(+1.32%) |
May 19, 2021 | 28.88 | 29.93 | 28.41 | 29.30 | 5,377,024 | +0.08(+0.28%) |
May 18, 2021 | 29.43 | 29.69 | 29.19 | 29.22 | 3,443,277 | -0.06(-0.21%) |
May 17, 2021 | 29.30 | 29.40 | 29.09 | 29.28 | 2,208,704 | +0.04(+0.15%) |
May 14, 2021 | 29.24 | 29.34 | 29.05 | 29.24 | 3,482,830 | +0.17(+0.59%) |
May 13, 2021 | 28.38 | 29.13 | 28.38 | 29.07 | 4,116,358 | +0.72(+2.54%) |
May 12, 2021 | 29.03 | 29.22 | 28.29 | 28.35 | 3,115,630 | -0.77(-2.66%) |
May 11, 2021 | 29.23 | 29.70 | 28.87 | 29.12 | 3,649,243 | -0.36(-1.22%) |
May 10, 2021 | 30.10 | 30.31 | 29.39 | 29.48 | 5,116,764 | -0.61(-2.03%) |
May 07, 2021 | 29.35 | 30.12 | 29.31 | 30.09 | 2,916,073 | +0.49(+1.64%) |
May 06, 2021 | 29.48 | 29.65 | 29.05 | 29.61 | 2,801,423 | +0.26(+0.89%) |
May 05, 2021 | 29.32 | 29.45 | 28.87 | 29.35 | 3,576,365 | +0.05(+0.18%) |
May 04, 2021 | 28.79 | 29.30 | 28.63 | 29.29 | 4,001,906 | +0.46(+1.59%) |
May 03, 2021 | 28.83 | 29.15 | 28.63 | 28.83 | 4,671,704 | +0.29(+1.01%) |
Apr 30, 2021 | 28.71 | 28.71 | 28.37 | 28.55 | 5,547,270 | -0.26(-0.91%) |
Apr 29, 2021 | 28.34 | 28.81 | 28.18 | 28.81 | 5,129,893 | +0.82(+2.92%) |
Apr 28, 2021 | 27.49 | 28.28 | 27.26 | 27.99 | 7,057,845 | +1.16(+4.32%) |
Apr 27, 2021 | 26.65 | 26.99 | 26.41 | 26.83 | 4,877,956 | +0.11(+0.40%) |
Apr 26, 2021 | 26.79 | 27.02 | 26.57 | 26.72 | 3,408,846 | +0.00(+0.00%) |
Apr 23, 2021 | 26.79 | 26.95 | 26.62 | 26.72 | 4,394,726 | +0.08(+0.30%) |
Apr 22, 2021 | 27.11 | 27.30 | 26.53 | 26.64 | 5,438,970 | -0.95(-3.45%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.73 | 27.59 | 3,977,276 | +0.61(+2.27%) |
Apr 20, 2021 | 27.33 | 27.48 | 26.81 | 26.98 | 5,160,137 | -0.39(-1.41%) |
Apr 19, 2021 | 27.29 | 27.49 | 27.11 | 27.37 | 3,938,455 | -0.14(-0.52%) |
Apr 16, 2021 | 27.56 | 27.64 | 27.22 | 27.51 | 3,651,279 | +0.15(+0.56%) |
Apr 15, 2021 | 26.97 | 27.72 | 26.90 | 27.36 | 5,909,722 | +0.46(+1.70%) |
Apr 14, 2021 | 26.63 | 27.23 | 26.48 | 26.90 | 5,808,868 | +0.34(+1.29%) |
Apr 13, 2021 | 26.84 | 26.99 | 26.48 | 26.56 | 5,015,407 | -0.40(-1.50%) |
Apr 12, 2021 | 26.52 | 27.07 | 26.41 | 26.96 | 5,351,115 | +0.53(+2.01%) |
Apr 09, 2021 | 26.48 | 26.65 | 26.23 | 26.43 | 2,763,680 | -0.04(-0.17%) |
Apr 08, 2021 | 26.48 | 26.59 | 26.16 | 26.48 | 3,731,619 | -0.06(-0.24%) |
Apr 07, 2021 | 26.77 | 26.85 | 26.27 | 26.54 | 3,061,039 | -0.06(-0.24%) |
Apr 06, 2021 | 26.50 | 26.74 | 26.35 | 26.60 | 3,730,315 | +0.10(+0.37%) |
Apr 05, 2021 | 26.60 | 26.67 | 26.26 | 26.50 | 2,753,074 | +0.12(+0.44%) |
Apr 01, 2021 | 26.21 | 26.39 | 25.92 | 26.39 | 3,315,593 | +0.13(+0.51%) |
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |