Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.76 | 29.93 | 29.68 | 29.86 | 3,513,152 | +0.15(+0.52%) |
May 27, 2021 | 29.70 | 29.73 | 29.59 | 29.70 | 1,069,877 | +0.05(+0.18%) |
May 26, 2021 | 29.53 | 29.65 | 29.50 | 29.65 | 1,087,389 | +0.22(+0.74%) |
May 25, 2021 | 29.50 | 29.54 | 29.37 | 29.43 | 1,470,496 | +0.30(+1.03%) |
May 24, 2021 | 29.02 | 29.18 | 28.96 | 29.13 | 1,034,342 | +0.27(+0.95%) |
May 21, 2021 | 29.17 | 29.20 | 28.81 | 28.86 | 1,290,396 | -0.36(-1.25%) |
May 20, 2021 | 29.09 | 29.24 | 29.06 | 29.22 | 1,129,349 | +0.15(+0.53%) |
May 19, 2021 | 28.77 | 29.12 | 28.77 | 29.06 | 2,928,097 | -0.08(-0.28%) |
May 18, 2021 | 29.12 | 29.27 | 29.08 | 29.15 | 1,147,888 | +0.36(+1.26%) |
May 17, 2021 | 28.59 | 28.78 | 28.54 | 28.78 | 1,366,658 | +0.05(+0.16%) |
May 14, 2021 | 28.51 | 28.74 | 28.45 | 28.74 | 1,797,782 | +0.48(+1.71%) |
May 13, 2021 | 28.39 | 28.50 | 28.07 | 28.25 | 1,504,995 | -0.05(-0.16%) |
May 12, 2021 | 28.61 | 28.71 | 28.24 | 28.30 | 2,662,334 | -0.72(-2.48%) |
May 11, 2021 | 28.52 | 29.03 | 28.49 | 29.02 | 1,504,026 | -0.05(-0.16%) |
May 10, 2021 | 29.46 | 29.46 | 29.04 | 29.06 | 1,878,073 | -0.58(-1.96%) |
May 07, 2021 | 29.54 | 29.75 | 29.49 | 29.65 | 1,577,862 | +0.28(+0.96%) |
May 06, 2021 | 29.19 | 29.36 | 29.14 | 29.36 | 1,082,024 | +0.27(+0.94%) |
May 05, 2021 | 29.11 | 29.19 | 29.00 | 29.09 | 1,354,361 | +0.12(+0.41%) |
May 04, 2021 | 29.06 | 29.09 | 28.75 | 28.97 | 1,741,232 | -0.35(-1.18%) |
May 03, 2021 | 29.31 | 29.43 | 29.20 | 29.32 | 2,090,170 | +0.00(+0.00%) |
Apr 30, 2021 | 29.45 | 29.48 | 29.23 | 29.32 | 1,114,124 | -0.44(-1.47%) |
Apr 29, 2021 | 29.96 | 29.96 | 29.56 | 29.76 | 2,301,953 | -0.12(-0.40%) |
Apr 28, 2021 | 29.80 | 29.97 | 29.67 | 29.87 | 2,750,520 | +0.26(+0.89%) |
Apr 27, 2021 | 29.63 | 29.68 | 29.56 | 29.61 | 2,118,278 | +0.04(+0.12%) |
Apr 26, 2021 | 29.50 | 29.59 | 29.41 | 29.57 | 1,552,354 | +0.05(+0.15%) |
Apr 23, 2021 | 29.41 | 29.57 | 29.39 | 29.53 | 1,119,730 | +0.35(+1.22%) |
Apr 22, 2021 | 29.26 | 29.31 | 29.05 | 29.17 | 1,137,906 | -0.02(-0.06%) |
Apr 21, 2021 | 28.93 | 29.21 | 28.83 | 29.19 | 1,068,989 | +0.22(+0.75%) |
Apr 20, 2021 | 29.21 | 29.22 | 28.89 | 28.97 | 2,152,492 | -0.23(-0.78%) |
Apr 19, 2021 | 29.26 | 29.29 | 29.12 | 29.20 | 2,331,807 | -0.13(-0.43%) |
Apr 16, 2021 | 29.31 | 29.36 | 29.17 | 29.33 | 1,178,652 | +0.12(+0.40%) |
Apr 15, 2021 | 29.19 | 29.22 | 29.08 | 29.21 | 1,509,467 | +0.24(+0.82%) |
Apr 14, 2021 | 29.05 | 29.12 | 28.92 | 28.97 | 1,694,049 | +0.18(+0.63%) |
Apr 13, 2021 | 28.66 | 28.89 | 28.61 | 28.79 | 1,598,851 | +0.05(+0.16%) |
Apr 12, 2021 | 28.73 | 28.75 | 28.62 | 28.75 | 1,431,068 | -0.21(-0.72%) |
Apr 09, 2021 | 28.92 | 28.96 | 28.84 | 28.96 | 1,240,871 | -0.24(-0.81%) |
Apr 08, 2021 | 29.21 | 29.31 | 29.14 | 29.19 | 2,168,046 | +0.30(+1.04%) |
Apr 07, 2021 | 28.93 | 28.98 | 28.79 | 28.89 | 1,906,245 | -0.49(-1.67%) |
Apr 06, 2021 | 29.18 | 29.47 | 29.14 | 29.38 | 1,662,796 | +0.14(+0.47%) |
Apr 05, 2021 | 29.29 | 29.30 | 29.15 | 29.25 | 1,904,790 | +0.10(+0.34%) |
Apr 01, 2021 | 29.28 | 29.35 | 29.10 | 29.15 | 1,919,569 | +0.24(+0.82%) |
Mar 31, 2021 | 28.74 | 28.95 | 28.69 | 28.91 | 2,277,344 | +0.14(+0.47%) |
Mar 30, 2021 | 28.65 | 28.79 | 28.55 | 28.77 | 4,159,275 | +0.10(+0.35%) |
Mar 29, 2021 | 28.60 | 28.77 | 28.51 | 28.67 | 2,027,719 | -0.14(-0.47%) |
Mar 26, 2021 | 28.35 | 28.81 | 28.19 | 28.81 | 3,631,154 | +0.72(+2.56%) |
Mar 25, 2021 | 27.97 | 28.17 | 27.92 | 28.09 | 3,699,219 | +0.06(+0.23%) |
Mar 24, 2021 | 28.55 | 28.55 | 28.03 | 28.03 | 1,731,375 | -0.77(-2.69%) |
Mar 23, 2021 | 28.94 | 29.02 | 28.74 | 28.80 | 2,143,781 | -0.46(-1.59%) |
Mar 22, 2021 | 29.24 | 29.35 | 29.09 | 29.26 | 2,724,755 | -0.05(-0.16%) |
Mar 19, 2021 | 29.06 | 29.32 | 28.95 | 29.31 | 1,434,675 | +0.30(+1.03%) |
Mar 18, 2021 | 29.25 | 29.33 | 28.98 | 29.01 | 1,904,002 | -0.52(-1.76%) |
Mar 17, 2021 | 29.11 | 29.61 | 29.03 | 29.53 | 2,665,045 | +0.04(+0.12%) |
Mar 16, 2021 | 29.43 | 29.56 | 29.35 | 29.49 | 1,113,160 | +0.13(+0.43%) |
Mar 15, 2021 | 29.19 | 29.36 | 29.08 | 29.36 | 2,037,592 | +0.04(+0.12%) |
Mar 12, 2021 | 29.26 | 29.35 | 29.12 | 29.33 | 1,131,163 | -0.59(-1.98%) |
Mar 11, 2021 | 29.68 | 29.95 | 29.54 | 29.92 | 1,146,665 | +0.88(+3.04%) |
Mar 10, 2021 | 29.25 | 29.29 | 28.88 | 29.04 | 2,072,111 | -0.07(-0.25%) |
Mar 09, 2021 | 28.86 | 29.23 | 28.85 | 29.11 | 1,765,982 | +0.66(+2.33%) |
Mar 08, 2021 | 28.76 | 28.83 | 28.40 | 28.45 | 2,394,661 | -0.79(-2.71%) |
Mar 05, 2021 | 29.34 | 29.38 | 28.71 | 29.24 | 2,307,946 | +0.22(+0.75%) |
Mar 04, 2021 | 29.52 | 29.65 | 28.85 | 29.02 | 2,102,114 | -0.64(-2.15%) |
Mar 03, 2021 | 29.90 | 30.00 | 29.52 | 29.66 | 1,314,832 | +0.01(+0.03%) |
Mar 02, 2021 | 29.78 | 29.80 | 29.57 | 29.65 | 1,003,328 | -0.28(-0.94%) |