Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.06 | 30.25 | 30.03 | 30.14 | 1,506,629 | +0.03(+0.09%) |
May 27, 2021 | 29.96 | 30.16 | 29.96 | 30.11 | 1,460,951 | +0.39(+1.30%) |
May 26, 2021 | 29.83 | 29.85 | 29.72 | 29.72 | 826,876 | -0.31(-1.02%) |
May 25, 2021 | 30.10 | 30.12 | 29.96 | 30.03 | 1,935,540 | +0.04(+0.15%) |
May 24, 2021 | 29.89 | 29.99 | 29.82 | 29.98 | 1,048,524 | +0.19(+0.63%) |
May 21, 2021 | 29.66 | 29.84 | 29.66 | 29.80 | 1,669,400 | +0.25(+0.85%) |
May 20, 2021 | 29.42 | 29.56 | 29.33 | 29.54 | 2,151,628 | +0.35(+1.20%) |
May 19, 2021 | 29.22 | 29.37 | 28.99 | 29.19 | 9,816,173 | -0.43(-1.46%) |
May 18, 2021 | 29.80 | 29.80 | 29.60 | 29.63 | 1,787,404 | -0.06(-0.21%) |
May 17, 2021 | 29.54 | 29.71 | 29.52 | 29.69 | 1,158,310 | +0.10(+0.33%) |
May 14, 2021 | 29.34 | 29.63 | 29.32 | 29.59 | 1,337,298 | +0.49(+1.70%) |
May 13, 2021 | 28.97 | 29.12 | 28.88 | 29.09 | 6,447,138 | +0.30(+1.03%) |
May 12, 2021 | 28.96 | 29.12 | 28.76 | 28.80 | 1,068,642 | -0.28(-0.96%) |
May 11, 2021 | 29.00 | 29.21 | 28.96 | 29.08 | 1,316,795 | -0.32(-1.10%) |
May 10, 2021 | 29.51 | 29.63 | 29.38 | 29.40 | 1,965,928 | -0.04(-0.12%) |
May 07, 2021 | 29.09 | 29.44 | 29.01 | 29.44 | 2,871,674 | +0.33(+1.14%) |
May 06, 2021 | 29.01 | 29.10 | 28.82 | 29.10 | 632,366 | +0.25(+0.87%) |
May 05, 2021 | 28.77 | 28.86 | 28.65 | 28.85 | 1,181,843 | +0.53(+1.87%) |
May 04, 2021 | 28.54 | 28.62 | 28.19 | 28.32 | 2,593,999 | -0.65(-2.24%) |
May 03, 2021 | 28.85 | 28.97 | 28.82 | 28.97 | 937,049 | +0.54(+1.90%) |
Apr 30, 2021 | 28.57 | 28.67 | 28.33 | 28.43 | 1,531,634 | -0.48(-1.65%) |
Apr 29, 2021 | 29.01 | 29.01 | 28.61 | 28.91 | 1,131,602 | -0.13(-0.46%) |
Apr 28, 2021 | 28.89 | 29.07 | 28.89 | 29.04 | 482,591 | +0.05(+0.19%) |
Apr 27, 2021 | 28.93 | 29.01 | 28.89 | 28.99 | 451,104 | -0.08(-0.28%) |
Apr 26, 2021 | 28.96 | 29.07 | 28.94 | 29.07 | 690,586 | +0.12(+0.40%) |
Apr 23, 2021 | 28.70 | 29.03 | 28.65 | 28.95 | 2,347,209 | +0.36(+1.26%) |
Apr 22, 2021 | 28.70 | 28.78 | 28.54 | 28.59 | 690,256 | -0.13(-0.44%) |
Apr 21, 2021 | 28.21 | 28.72 | 28.18 | 28.72 | 815,924 | +0.23(+0.82%) |
Apr 20, 2021 | 28.76 | 28.76 | 28.36 | 28.48 | 1,183,153 | -0.63(-2.16%) |
Apr 19, 2021 | 29.15 | 29.18 | 29.01 | 29.11 | 504,019 | -0.03(-0.09%) |
Apr 16, 2021 | 28.94 | 29.17 | 28.92 | 29.14 | 1,831,623 | +0.33(+1.16%) |
Apr 15, 2021 | 28.77 | 28.81 | 28.64 | 28.81 | 639,392 | +0.08(+0.28%) |
Apr 14, 2021 | 28.63 | 28.81 | 28.62 | 28.73 | 2,053,267 | -0.11(-0.37%) |
Apr 13, 2021 | 28.62 | 28.87 | 28.56 | 28.83 | 5,440,171 | +0.36(+1.26%) |
Apr 12, 2021 | 28.54 | 28.56 | 28.43 | 28.47 | 463,127 | -0.03(-0.09%) |
Apr 09, 2021 | 28.46 | 28.50 | 28.38 | 28.50 | 495,460 | -0.11(-0.38%) |
Apr 08, 2021 | 28.68 | 28.68 | 28.54 | 28.61 | 411,871 | -0.15(-0.53%) |
Apr 07, 2021 | 28.70 | 28.83 | 28.68 | 28.76 | 283,947 | +0.05(+0.19%) |
Apr 06, 2021 | 28.66 | 28.73 | 28.62 | 28.71 | 1,234,933 | -0.44(-1.51%) |
Apr 05, 2021 | 28.87 | 29.16 | 28.84 | 29.15 | 467,275 | +0.53(+1.85%) |
Apr 01, 2021 | 28.37 | 28.65 | 28.32 | 28.62 | 505,689 | +0.28(+0.98%) |
Mar 31, 2021 | 28.33 | 28.45 | 28.28 | 28.34 | 537,642 | +0.02(+0.06%) |
Mar 30, 2021 | 28.13 | 28.36 | 28.13 | 28.32 | 605,107 | +0.04(+0.13%) |
Mar 29, 2021 | 28.17 | 28.64 | 28.09 | 28.29 | 625,999 | +0.01(+0.03%) |
Mar 26, 2021 | 28.09 | 28.31 | 28.07 | 28.28 | 779,215 | +0.23(+0.83%) |
Mar 25, 2021 | 27.84 | 28.08 | 27.78 | 28.04 | 1,763,042 | +0.15(+0.55%) |
Mar 24, 2021 | 27.89 | 28.08 | 27.87 | 27.89 | 1,376,110 | +0.07(+0.26%) |
Mar 23, 2021 | 27.97 | 28.11 | 27.79 | 27.82 | 2,910,925 | -0.41(-1.47%) |
Mar 22, 2021 | 28.20 | 28.31 | 28.12 | 28.23 | 1,996,343 | +0.08(+0.29%) |
Mar 19, 2021 | 28.11 | 28.21 | 27.91 | 28.15 | 992,365 | +0.00(+0.00%) |
Mar 18, 2021 | 28.28 | 28.44 | 28.13 | 28.15 | 808,109 | -0.34(-1.20%) |
Mar 17, 2021 | 28.26 | 28.56 | 28.18 | 28.49 | 529,617 | +0.25(+0.89%) |
Mar 16, 2021 | 28.33 | 28.33 | 28.14 | 28.24 | 540,231 | -0.02(-0.06%) |
Mar 15, 2021 | 28.32 | 28.34 | 28.06 | 28.26 | 653,582 | -0.17(-0.60%) |
Mar 12, 2021 | 28.16 | 28.43 | 28.11 | 28.43 | 522,368 | +0.06(+0.22%) |
Mar 11, 2021 | 28.31 | 28.38 | 28.13 | 28.37 | 752,962 | +0.26(+0.93%) |
Mar 10, 2021 | 27.93 | 28.11 | 27.85 | 28.11 | 766,542 | +0.35(+1.26%) |
Mar 09, 2021 | 27.83 | 27.83 | 27.71 | 27.75 | 623,322 | +0.25(+0.92%) |
Mar 08, 2021 | 27.37 | 27.69 | 27.35 | 27.50 | 1,254,407 | +0.32(+1.19%) |
Mar 05, 2021 | 27.22 | 27.22 | 26.77 | 27.18 | 1,219,303 | +0.30(+1.10%) |
Mar 04, 2021 | 27.21 | 27.37 | 26.69 | 26.88 | 2,228,303 | -0.14(-0.53%) |
Mar 03, 2021 | 27.12 | 27.22 | 26.89 | 27.03 | 798,128 | -0.35(-1.28%) |
Mar 02, 2021 | 27.32 | 27.41 | 27.22 | 27.38 | 824,783 | -0.04(-0.13%) |