Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.42 | 29.92 | 29.39 | 29.85 | 40,289,724 | +0.54(+1.86%) |
May 27, 2021 | 29.12 | 29.38 | 28.96 | 29.31 | 30,744,992 | +0.38(+1.30%) |
May 26, 2021 | 28.62 | 29.08 | 28.60 | 28.93 | 29,334,150 | +0.42(+1.48%) |
May 25, 2021 | 29.16 | 29.18 | 28.43 | 28.51 | 44,180,020 | -0.40(-1.38%) |
May 24, 2021 | 28.60 | 28.99 | 28.56 | 28.91 | 29,437,246 | +0.51(+1.78%) |
May 21, 2021 | 28.79 | 28.83 | 28.26 | 28.40 | 44,520,508 | -0.51(-1.78%) |
May 20, 2021 | 28.87 | 28.94 | 28.68 | 28.92 | 38,422,100 | +0.15(+0.51%) |
May 19, 2021 | 28.80 | 29.14 | 28.50 | 28.77 | 43,447,244 | -0.38(-1.32%) |
May 18, 2021 | 29.10 | 29.36 | 28.94 | 29.16 | 26,685,796 | +0.08(+0.26%) |
May 17, 2021 | 28.53 | 29.15 | 28.52 | 29.08 | 31,867,382 | +0.31(+1.09%) |
May 14, 2021 | 28.81 | 28.92 | 28.50 | 28.76 | 32,389,032 | +0.39(+1.38%) |
May 13, 2021 | 28.37 | 28.78 | 28.05 | 28.37 | 49,540,604 | +0.21(+0.76%) |
May 12, 2021 | 28.99 | 29.14 | 28.11 | 28.16 | 49,362,408 | -1.24(-4.20%) |
May 11, 2021 | 28.58 | 29.41 | 28.55 | 29.39 | 40,349,436 | +0.31(+1.08%) |
May 10, 2021 | 29.38 | 29.42 | 29.00 | 29.08 | 34,009,500 | -0.08(-0.29%) |
May 07, 2021 | 28.74 | 29.17 | 28.65 | 29.16 | 57,986,756 | +0.77(+2.70%) |
May 06, 2021 | 28.08 | 28.40 | 28.02 | 28.40 | 40,940,488 | +0.60(+2.15%) |
May 05, 2021 | 27.67 | 27.81 | 27.35 | 27.80 | 35,538,156 | +0.77(+2.87%) |
May 04, 2021 | 27.08 | 27.32 | 26.92 | 27.02 | 38,938,108 | -0.37(-1.34%) |
May 03, 2021 | 27.36 | 27.66 | 27.18 | 27.39 | 31,276,922 | +0.11(+0.39%) |
Apr 30, 2021 | 27.71 | 27.80 | 27.22 | 27.28 | 47,298,772 | -0.75(-2.68%) |
Apr 29, 2021 | 28.17 | 28.17 | 27.71 | 28.04 | 32,088,592 | -0.07(-0.25%) |
Apr 28, 2021 | 27.59 | 28.18 | 27.54 | 28.10 | 39,365,440 | +0.91(+3.36%) |
Apr 27, 2021 | 27.41 | 27.65 | 27.10 | 27.19 | 27,562,056 | -0.28(-1.01%) |
Apr 26, 2021 | 27.55 | 27.59 | 27.23 | 27.47 | 34,913,480 | +0.20(+0.73%) |
Apr 23, 2021 | 27.34 | 27.51 | 27.02 | 27.27 | 32,726,774 | +0.11(+0.40%) |
Apr 22, 2021 | 27.29 | 27.32 | 26.89 | 27.16 | 41,875,160 | +0.23(+0.85%) |
Apr 21, 2021 | 26.74 | 27.01 | 26.48 | 26.93 | 21,650,944 | +0.06(+0.23%) |
Apr 20, 2021 | 27.13 | 27.25 | 26.75 | 26.87 | 37,657,500 | -0.19(-0.71%) |
Apr 19, 2021 | 26.76 | 27.37 | 26.73 | 27.06 | 51,475,264 | +0.16(+0.60%) |
Apr 16, 2021 | 26.47 | 27.05 | 26.34 | 26.90 | 44,447,820 | +0.25(+0.95%) |
Apr 15, 2021 | 26.82 | 26.88 | 26.52 | 26.65 | 48,038,716 | +0.30(+1.14%) |
Apr 14, 2021 | 25.91 | 26.49 | 25.90 | 26.35 | 37,051,084 | +0.53(+2.05%) |
Apr 13, 2021 | 25.54 | 26.18 | 25.50 | 25.82 | 29,394,630 | +0.10(+0.39%) |
Apr 12, 2021 | 26.04 | 26.09 | 25.56 | 25.72 | 24,837,836 | -0.03(-0.12%) |
Apr 09, 2021 | 25.96 | 26.08 | 25.68 | 25.75 | 36,540,252 | -0.60(-2.27%) |
Apr 08, 2021 | 26.21 | 26.59 | 26.00 | 26.35 | 33,492,974 | +0.48(+1.84%) |
Apr 07, 2021 | 26.26 | 26.41 | 25.80 | 25.87 | 36,649,704 | -0.18(-0.68%) |
Apr 06, 2021 | 25.88 | 26.32 | 25.83 | 26.05 | 32,872,312 | +0.28(+1.10%) |
Apr 05, 2021 | 25.71 | 25.84 | 25.57 | 25.76 | 29,596,518 | +0.74(+2.94%) |
Apr 01, 2021 | 25.53 | 25.61 | 25.00 | 25.03 | 49,140,144 | -0.64(-2.48%) |
Mar 31, 2021 | 25.18 | 25.76 | 25.12 | 25.66 | 46,597,072 | +0.51(+2.01%) |
Mar 30, 2021 | 24.84 | 25.31 | 24.75 | 25.16 | 52,906,864 | +0.32(+1.30%) |
Mar 29, 2021 | 24.61 | 25.02 | 24.44 | 24.84 | 39,005,264 | -0.03(-0.12%) |
Mar 26, 2021 | 25.07 | 25.23 | 24.48 | 24.87 | 42,628,860 | -0.02(-0.06%) |
Mar 25, 2021 | 24.62 | 25.07 | 24.49 | 24.88 | 54,872,148 | +0.23(+0.93%) |
Mar 24, 2021 | 25.52 | 25.77 | 24.65 | 24.65 | 43,226,416 | -0.83(-3.25%) |
Mar 23, 2021 | 25.76 | 26.20 | 25.36 | 25.48 | 41,961,572 | -0.40(-1.54%) |
Mar 22, 2021 | 25.85 | 26.04 | 25.46 | 25.88 | 34,290,932 | -0.40(-1.52%) |
Mar 19, 2021 | 25.91 | 26.49 | 25.71 | 26.28 | 50,365,168 | +0.63(+2.45%) |
Mar 18, 2021 | 25.86 | 26.28 | 25.56 | 25.65 | 46,371,184 | -0.32(-1.24%) |
Mar 17, 2021 | 25.07 | 26.11 | 25.00 | 25.97 | 50,766,160 | +0.73(+2.89%) |
Mar 16, 2021 | 25.58 | 25.65 | 25.10 | 25.24 | 30,291,628 | -0.11(-0.42%) |
Mar 15, 2021 | 25.20 | 25.47 | 25.07 | 25.35 | 28,752,506 | -0.19(-0.75%) |
Mar 12, 2021 | 25.43 | 25.60 | 25.28 | 25.54 | 28,075,242 | -0.29(-1.13%) |
Mar 11, 2021 | 25.40 | 25.93 | 25.17 | 25.83 | 50,127,572 | +1.03(+4.14%) |
Mar 10, 2021 | 24.41 | 24.96 | 23.98 | 24.81 | 63,470,428 | +0.82(+3.42%) |
Mar 09, 2021 | 23.76 | 24.44 | 23.50 | 23.98 | 62,891,988 | +0.17(+0.71%) |
Mar 08, 2021 | 24.89 | 25.10 | 23.75 | 23.82 | 67,303,632 | -1.50(-5.91%) |
Mar 05, 2021 | 25.25 | 25.43 | 24.79 | 25.31 | 46,487,564 | +0.51(+2.07%) |
Mar 04, 2021 | 25.40 | 25.76 | 24.58 | 24.80 | 72,284,816 | +0.10(+0.40%) |
Mar 03, 2021 | 24.08 | 25.33 | 23.38 | 24.70 | 106,866,544 | +0.06(+0.25%) |
Mar 02, 2021 | 23.92 | 24.91 | 23.63 | 24.64 | 81,995,128 | +0.21(+0.85%) |