Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.05 | 30.17 | 29.85 | 30.05 | 1,820,355 | +0.02(+0.06%) |
May 27, 2021 | 29.63 | 30.24 | 29.46 | 30.04 | 9,263,677 | +0.78(+2.67%) |
May 26, 2021 | 29.06 | 29.34 | 28.87 | 29.25 | 2,651,226 | +0.19(+0.66%) |
May 25, 2021 | 29.56 | 29.72 | 28.97 | 29.06 | 1,554,007 | -0.36(-1.22%) |
May 24, 2021 | 29.61 | 29.61 | 29.19 | 29.42 | 1,692,546 | -0.04(-0.15%) |
May 21, 2021 | 29.30 | 29.67 | 29.22 | 29.47 | 3,077,604 | +0.28(+0.96%) |
May 20, 2021 | 29.38 | 29.50 | 29.00 | 29.18 | 2,450,234 | -0.21(-0.72%) |
May 19, 2021 | 29.06 | 29.41 | 28.59 | 29.39 | 2,314,137 | -0.12(-0.42%) |
May 18, 2021 | 30.30 | 30.50 | 29.49 | 29.52 | 2,420,107 | -0.88(-2.89%) |
May 17, 2021 | 30.20 | 30.51 | 30.00 | 30.40 | 4,784,887 | +0.05(+0.17%) |
May 14, 2021 | 30.09 | 30.53 | 30.05 | 30.34 | 2,140,984 | +0.40(+1.35%) |
May 13, 2021 | 28.71 | 30.62 | 28.61 | 29.94 | 3,786,125 | +1.21(+4.22%) |
May 12, 2021 | 29.82 | 30.05 | 28.65 | 28.73 | 2,982,784 | -0.96(-3.23%) |
May 11, 2021 | 29.92 | 30.11 | 29.29 | 29.68 | 3,709,785 | -0.78(-2.57%) |
May 10, 2021 | 30.17 | 31.22 | 29.97 | 30.47 | 5,098,103 | +0.51(+1.70%) |
May 07, 2021 | 29.64 | 30.08 | 29.47 | 29.96 | 3,902,685 | +0.11(+0.35%) |
May 06, 2021 | 29.70 | 29.87 | 29.01 | 29.85 | 3,999,595 | +0.27(+0.92%) |
May 05, 2021 | 29.18 | 29.75 | 28.22 | 29.58 | 6,309,649 | +1.43(+5.09%) |
May 04, 2021 | 26.68 | 28.51 | 26.58 | 28.15 | 6,871,425 | +1.56(+5.88%) |
May 03, 2021 | 26.61 | 26.91 | 26.37 | 26.58 | 3,907,052 | +0.23(+0.87%) |
Apr 30, 2021 | 26.73 | 26.73 | 26.07 | 26.36 | 5,260,831 | -0.53(-1.96%) |
Apr 29, 2021 | 26.68 | 26.93 | 26.35 | 26.88 | 3,531,882 | +0.41(+1.56%) |
Apr 28, 2021 | 26.27 | 26.55 | 26.11 | 26.47 | 2,462,556 | +0.27(+1.04%) |
Apr 27, 2021 | 26.20 | 26.27 | 25.82 | 26.20 | 2,310,132 | -0.01(-0.03%) |
Apr 26, 2021 | 25.93 | 26.31 | 25.90 | 26.21 | 3,516,402 | +0.36(+1.39%) |
Apr 23, 2021 | 25.27 | 26.03 | 25.17 | 25.85 | 2,824,664 | +0.66(+2.62%) |
Apr 22, 2021 | 25.96 | 25.99 | 25.15 | 25.19 | 4,118,215 | -0.80(-3.08%) |
Apr 21, 2021 | 25.44 | 26.02 | 25.18 | 25.99 | 2,509,430 | +0.43(+1.68%) |
Apr 20, 2021 | 26.14 | 26.22 | 25.44 | 25.56 | 3,037,850 | -0.77(-2.94%) |
Apr 19, 2021 | 26.37 | 26.53 | 26.08 | 26.33 | 2,153,939 | -0.07(-0.27%) |
Apr 16, 2021 | 26.78 | 26.88 | 26.21 | 26.40 | 2,156,375 | -0.21(-0.79%) |
Apr 15, 2021 | 26.33 | 26.74 | 26.29 | 26.61 | 3,595,113 | +0.47(+1.78%) |
Apr 14, 2021 | 25.92 | 26.25 | 25.91 | 26.14 | 3,569,360 | +0.12(+0.47%) |
Apr 13, 2021 | 27.51 | 27.52 | 25.92 | 26.02 | 6,336,477 | -1.44(-5.25%) |
Apr 12, 2021 | 27.01 | 27.50 | 26.83 | 27.46 | 3,467,925 | +0.51(+1.89%) |
Apr 09, 2021 | 26.72 | 26.95 | 26.47 | 26.95 | 2,962,625 | +0.37(+1.39%) |
Apr 08, 2021 | 26.72 | 26.79 | 26.36 | 26.58 | 3,401,427 | -0.17(-0.62%) |
Apr 07, 2021 | 26.80 | 26.92 | 26.54 | 26.75 | 2,023,759 | +0.04(+0.13%) |
Apr 06, 2021 | 26.79 | 26.96 | 26.59 | 26.72 | 2,750,464 | -0.11(-0.43%) |
Apr 05, 2021 | 26.79 | 27.00 | 26.50 | 26.83 | 3,042,816 | +0.33(+1.26%) |
Apr 01, 2021 | 26.19 | 26.50 | 25.85 | 26.50 | 3,558,633 | +0.49(+1.89%) |
Mar 31, 2021 | 25.64 | 26.23 | 25.64 | 26.00 | 3,092,070 | +0.24(+0.92%) |
Mar 30, 2021 | 26.21 | 26.48 | 25.65 | 25.77 | 3,053,930 | -0.44(-1.68%) |
Mar 29, 2021 | 26.01 | 26.58 | 25.82 | 26.21 | 5,850,427 | +0.62(+2.41%) |
Mar 26, 2021 | 25.59 | 25.61 | 25.15 | 25.59 | 3,524,362 | +0.24(+0.96%) |
Mar 25, 2021 | 24.75 | 25.46 | 24.47 | 25.34 | 1,952,227 | +0.46(+1.85%) |
Mar 24, 2021 | 25.30 | 25.58 | 24.87 | 24.88 | 2,643,015 | -0.05(-0.21%) |
Mar 23, 2021 | 25.95 | 25.99 | 24.84 | 24.94 | 3,841,559 | -1.16(-4.44%) |
Mar 22, 2021 | 26.00 | 26.25 | 25.88 | 26.09 | 4,400,431 | +0.10(+0.37%) |
Mar 19, 2021 | 25.59 | 26.33 | 25.41 | 26.00 | 9,477,885 | +0.33(+1.29%) |
Mar 18, 2021 | 26.36 | 26.59 | 25.61 | 25.67 | 3,279,301 | -0.67(-2.54%) |
Mar 17, 2021 | 25.94 | 26.45 | 25.79 | 26.34 | 3,463,084 | +0.44(+1.68%) |
Mar 16, 2021 | 26.06 | 26.24 | 25.61 | 25.90 | 5,580,956 | -0.15(-0.57%) |
Mar 15, 2021 | 25.09 | 26.11 | 25.07 | 26.05 | 4,754,832 | +0.96(+3.82%) |
Mar 12, 2021 | 25.18 | 25.19 | 24.86 | 25.09 | 3,351,671 | +0.03(+0.14%) |
Mar 11, 2021 | 24.83 | 25.83 | 24.76 | 25.06 | 6,172,273 | +0.15(+0.59%) |
Mar 10, 2021 | 23.35 | 25.04 | 23.11 | 24.91 | 9,708,701 | +2.23(+9.82%) |
Mar 09, 2021 | 23.07 | 23.40 | 22.66 | 22.68 | 4,063,679 | -0.37(-1.59%) |
Mar 08, 2021 | 23.26 | 23.44 | 22.95 | 23.05 | 4,740,908 | +0.01(+0.04%) |
Mar 05, 2021 | 22.59 | 23.06 | 21.68 | 23.04 | 7,268,293 | +0.74(+3.32%) |
Mar 04, 2021 | 23.24 | 23.36 | 21.80 | 22.30 | 5,602,900 | -0.97(-4.19%) |
Mar 03, 2021 | 23.57 | 24.02 | 23.26 | 23.27 | 3,424,302 | -0.19(-0.82%) |
Mar 02, 2021 | 23.55 | 23.76 | 23.39 | 23.46 | 3,419,704 | -0.21(-0.88%) |