Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.32 | 30.22 | 27.22 | 27.99 | 13,576,602 | +0.98(+3.63%) |
May 27, 2021 | 26.42 | 28.12 | 25.31 | 27.01 | 9,709,508 | +0.51(+1.92%) |
May 26, 2021 | 24.18 | 26.96 | 24.11 | 26.50 | 7,843,023 | +2.76(+11.63%) |
May 25, 2021 | 23.80 | 24.60 | 23.73 | 23.74 | 3,333,463 | -0.01(-0.04%) |
May 24, 2021 | 24.34 | 24.43 | 23.75 | 23.75 | 1,937,590 | -0.40(-1.66%) |
May 21, 2021 | 23.76 | 24.56 | 23.75 | 24.15 | 2,722,428 | +0.46(+1.94%) |
May 20, 2021 | 24.43 | 24.53 | 23.18 | 23.69 | 4,646,102 | -0.96(-3.89%) |
May 19, 2021 | 24.18 | 24.68 | 23.85 | 24.65 | 2,237,137 | -0.19(-0.76%) |
May 18, 2021 | 25.54 | 25.68 | 24.66 | 24.84 | 3,874,103 | -0.36(-1.43%) |
May 17, 2021 | 25.13 | 25.88 | 25.11 | 25.20 | 2,776,264 | +0.08(+0.32%) |
May 14, 2021 | 23.67 | 25.14 | 23.64 | 25.12 | 3,877,141 | +1.80(+7.72%) |
May 13, 2021 | 23.55 | 24.28 | 22.85 | 23.32 | 4,135,820 | -0.34(-1.44%) |
May 12, 2021 | 24.90 | 25.07 | 23.40 | 23.66 | 3,088,393 | -1.35(-5.40%) |
May 11, 2021 | 24.21 | 25.09 | 23.73 | 25.01 | 3,714,900 | -0.15(-0.60%) |
May 10, 2021 | 25.26 | 25.99 | 25.14 | 25.16 | 2,482,754 | -0.24(-0.94%) |
May 07, 2021 | 24.91 | 25.73 | 24.74 | 25.40 | 1,818,569 | +0.49(+1.97%) |
May 06, 2021 | 24.77 | 25.09 | 24.25 | 24.91 | 4,353,529 | +0.52(+2.13%) |
May 05, 2021 | 24.90 | 25.33 | 24.11 | 24.39 | 3,456,872 | -0.66(-2.63%) |
May 04, 2021 | 24.98 | 25.20 | 24.06 | 25.05 | 4,476,508 | -0.12(-0.48%) |
May 03, 2021 | 25.28 | 25.73 | 25.00 | 25.17 | 3,182,356 | -0.15(-0.59%) |
Apr 30, 2021 | 25.91 | 26.03 | 24.98 | 25.32 | 4,043,600 | -0.69(-2.65%) |
Apr 29, 2021 | 26.29 | 26.50 | 25.51 | 26.01 | 2,192,986 | -0.20(-0.76%) |
Apr 28, 2021 | 26.34 | 26.44 | 25.81 | 26.21 | 1,390,519 | -0.19(-0.72%) |
Apr 27, 2021 | 26.07 | 27.24 | 26.01 | 26.40 | 3,163,031 | +0.55(+2.13%) |
Apr 26, 2021 | 26.75 | 26.85 | 25.57 | 25.85 | 2,804,499 | -0.67(-2.53%) |
Apr 23, 2021 | 26.49 | 26.99 | 26.24 | 26.52 | 2,015,800 | +0.10(+0.38%) |
Apr 22, 2021 | 26.76 | 26.90 | 25.94 | 26.42 | 2,320,757 | +0.00(+0.00%) |
Apr 21, 2021 | 25.00 | 26.97 | 24.98 | 26.42 | 4,656,223 | +1.21(+4.80%) |
Apr 20, 2021 | 25.89 | 26.24 | 24.45 | 25.21 | 6,951,036 | +0.12(+0.48%) |
Apr 19, 2021 | 25.40 | 26.37 | 24.95 | 25.09 | 5,021,534 | -0.43(-1.68%) |
Apr 16, 2021 | 24.18 | 25.96 | 24.18 | 25.52 | 5,435,600 | +0.98(+3.99%) |
Apr 15, 2021 | 24.58 | 24.62 | 23.34 | 24.54 | 6,645,425 | +0.02(+0.08%) |
Apr 14, 2021 | 24.07 | 25.89 | 23.68 | 24.52 | 23,379,408 | -3.41(-12.21%) |
Apr 13, 2021 | 29.26 | 29.97 | 27.34 | 27.93 | 7,241,453 | -1.57(-5.32%) |
Apr 12, 2021 | 30.02 | 30.84 | 29.41 | 29.50 | 3,061,676 | -0.53(-1.76%) |
Apr 09, 2021 | 30.00 | 30.48 | 29.39 | 30.03 | 2,786,800 | +0.40(+1.35%) |
Apr 08, 2021 | 28.25 | 30.50 | 27.91 | 29.63 | 5,488,072 | +1.32(+4.66%) |
Apr 07, 2021 | 28.85 | 29.15 | 27.70 | 28.31 | 2,156,112 | -0.23(-0.81%) |
Apr 06, 2021 | 28.24 | 28.99 | 27.84 | 28.54 | 3,400,219 | -0.11(-0.38%) |
Apr 05, 2021 | 28.71 | 29.23 | 28.25 | 28.65 | 2,120,693 | -0.27(-0.93%) |
Apr 01, 2021 | 29.80 | 29.88 | 28.37 | 28.92 | 2,295,700 | -0.23(-0.79%) |
Mar 31, 2021 | 29.56 | 29.73 | 29.06 | 29.15 | 1,953,914 | -0.37(-1.25%) |
Mar 30, 2021 | 28.59 | 29.78 | 28.55 | 29.52 | 1,716,848 | +1.12(+3.94%) |
Mar 29, 2021 | 29.38 | 30.14 | 28.22 | 28.40 | 2,070,362 | -0.86(-2.94%) |
Mar 26, 2021 | 29.38 | 29.87 | 28.32 | 29.26 | 1,688,100 | +0.45(+1.56%) |
Mar 25, 2021 | 27.36 | 29.26 | 27.04 | 28.81 | 5,229,283 | +1.22(+4.42%) |
Mar 24, 2021 | 29.78 | 30.29 | 27.57 | 27.59 | 3,716,408 | -2.43(-8.09%) |
Mar 23, 2021 | 31.34 | 31.90 | 29.75 | 30.02 | 2,840,448 | -1.72(-5.42%) |
Mar 22, 2021 | 31.71 | 32.20 | 30.36 | 31.74 | 2,874,402 | +0.16(+0.51%) |
Mar 19, 2021 | 30.52 | 32.14 | 30.30 | 31.58 | 5,879,800 | +0.99(+3.24%) |
Mar 18, 2021 | 30.97 | 33.33 | 30.40 | 30.59 | 3,172,703 | -0.38(-1.23%) |
Mar 17, 2021 | 30.96 | 31.57 | 30.08 | 30.97 | 1,890,691 | -0.14(-0.45%) |
Mar 16, 2021 | 32.01 | 32.38 | 30.60 | 31.11 | 3,223,437 | -1.49(-4.57%) |
Mar 15, 2021 | 30.20 | 33.07 | 30.20 | 32.60 | 4,584,775 | +2.44(+8.09%) |
Mar 12, 2021 | 28.30 | 30.91 | 28.10 | 30.16 | 2,877,600 | +1.45(+5.05%) |
Mar 11, 2021 | 28.88 | 29.51 | 28.27 | 28.71 | 2,647,746 | +0.50(+1.77%) |
Mar 10, 2021 | 30.03 | 30.60 | 27.82 | 28.21 | 5,372,059 | -1.58(-5.30%) |
Mar 09, 2021 | 31.24 | 33.12 | 29.67 | 29.79 | 6,414,497 | -1.18(-3.81%) |
Mar 08, 2021 | 28.30 | 31.35 | 27.91 | 30.97 | 5,244,033 | +2.88(+10.25%) |
Mar 05, 2021 | 29.46 | 29.46 | 26.54 | 28.09 | 3,689,900 | -0.57(-1.99%) |
Mar 04, 2021 | 28.59 | 30.08 | 27.25 | 28.66 | 5,208,323 | -0.37(-1.27%) |
Mar 03, 2021 | 28.07 | 31.98 | 27.55 | 29.03 | 9,741,269 | +1.30(+4.69%) |
Mar 02, 2021 | 28.08 | 29.30 | 27.67 | 27.73 | 3,158,570 | -0.13(-0.47%) |