Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.32 | 27.64 | 27.15 | 27.44 | 12,708,100 | +0.13(+0.47%) |
May 27, 2021 | 27.08 | 27.49 | 26.89 | 27.31 | 15,358,050 | +0.40(+1.47%) |
May 26, 2021 | 27.11 | 27.46 | 26.86 | 26.92 | 14,499,150 | -0.01(-0.02%) |
May 25, 2021 | 27.03 | 27.13 | 26.69 | 26.92 | 11,671,600 | +0.08(+0.28%) |
May 24, 2021 | 26.78 | 27.16 | 26.68 | 26.85 | 12,219,050 | +0.25(+0.93%) |
May 21, 2021 | 26.97 | 27.11 | 26.56 | 26.60 | 12,176,050 | -0.24(-0.88%) |
May 20, 2021 | 26.76 | 27.06 | 26.72 | 26.84 | 18,300,200 | +0.69(+2.65%) |
May 19, 2021 | 26.18 | 26.34 | 25.90 | 26.14 | 13,761,050 | -0.35(-1.31%) |
May 18, 2021 | 26.80 | 26.95 | 26.28 | 26.49 | 12,360,900 | -0.14(-0.53%) |
May 17, 2021 | 26.96 | 27.08 | 26.43 | 26.63 | 11,402,200 | -0.49(-1.82%) |
May 14, 2021 | 26.68 | 27.28 | 26.60 | 27.12 | 10,577,500 | +0.67(+2.53%) |
May 13, 2021 | 27.01 | 27.16 | 26.40 | 26.45 | 12,455,100 | -0.39(-1.44%) |
May 12, 2021 | 27.61 | 27.70 | 26.76 | 26.84 | 14,301,550 | -1.02(-3.68%) |
May 11, 2021 | 27.49 | 28.02 | 27.20 | 27.86 | 17,664,700 | +0.03(+0.10%) |
May 10, 2021 | 28.10 | 28.20 | 27.81 | 27.84 | 11,784,350 | -0.68(-2.40%) |
May 07, 2021 | 28.46 | 28.82 | 28.42 | 28.52 | 9,415,450 | +0.29(+1.04%) |
May 06, 2021 | 28.51 | 28.56 | 27.84 | 28.23 | 14,374,700 | -0.30(-1.06%) |
May 05, 2021 | 28.64 | 29.22 | 28.41 | 28.53 | 9,815,400 | -0.47(-1.62%) |
May 04, 2021 | 29.32 | 29.32 | 28.65 | 29.00 | 12,484,150 | -0.42(-1.43%) |
May 03, 2021 | 30.00 | 30.00 | 29.40 | 29.42 | 10,626,400 | -0.42(-1.41%) |
Apr 30, 2021 | 29.60 | 30.03 | 29.58 | 29.84 | 13,155,000 | +0.16(+0.53%) |
Apr 29, 2021 | 29.42 | 29.79 | 29.18 | 29.68 | 10,882,050 | +0.16(+0.54%) |
Apr 28, 2021 | 29.55 | 29.64 | 29.20 | 29.52 | 10,569,050 | +0.15(+0.50%) |
Apr 27, 2021 | 29.59 | 29.89 | 29.31 | 29.38 | 11,423,800 | -0.04(-0.13%) |
Apr 26, 2021 | 29.37 | 29.51 | 29.07 | 29.42 | 16,772,250 | +0.05(+0.15%) |
Apr 23, 2021 | 29.64 | 29.70 | 29.22 | 29.37 | 18,740,000 | -0.23(-0.78%) |
Apr 22, 2021 | 30.55 | 30.78 | 29.28 | 29.60 | 33,518,950 | -0.55(-1.83%) |
Apr 21, 2021 | 30.66 | 30.72 | 29.94 | 30.15 | 25,301,100 | -0.49(-1.60%) |
Apr 20, 2021 | 31.10 | 31.10 | 30.26 | 30.64 | 11,797,750 | -0.36(-1.16%) |
Apr 19, 2021 | 30.52 | 31.22 | 30.47 | 31.00 | 17,046,050 | +0.30(+0.98%) |
Apr 16, 2021 | 31.00 | 31.18 | 30.54 | 30.70 | 9,355,000 | -0.15(-0.48%) |
Apr 15, 2021 | 30.54 | 30.85 | 30.40 | 30.85 | 11,585,250 | +0.51(+1.70%) |
Apr 14, 2021 | 30.72 | 30.88 | 30.21 | 30.33 | 11,132,500 | -0.42(-1.37%) |
Apr 13, 2021 | 31.00 | 31.19 | 30.36 | 30.75 | 11,779,450 | -0.04(-0.11%) |
Apr 12, 2021 | 31.11 | 31.59 | 30.58 | 30.79 | 15,064,250 | +0.16(+0.53%) |
Apr 09, 2021 | 30.37 | 30.68 | 30.07 | 30.63 | 11,240,000 | +0.15(+0.48%) |
Apr 08, 2021 | 30.30 | 30.60 | 30.02 | 30.48 | 11,486,000 | +0.48(+1.60%) |
Apr 07, 2021 | 30.07 | 30.93 | 29.88 | 30.00 | 26,166,950 | +0.25(+0.84%) |
Apr 06, 2021 | 29.18 | 29.98 | 29.14 | 29.75 | 12,519,400 | +0.71(+2.44%) |
Apr 05, 2021 | 29.12 | 29.20 | 28.84 | 29.04 | 8,563,750 | +0.27(+0.95%) |
Apr 01, 2021 | 28.76 | 29.09 | 28.65 | 28.77 | 10,100,000 | +0.35(+1.24%) |
Mar 31, 2021 | 28.42 | 28.82 | 28.31 | 28.42 | 17,883,100 | +0.29(+1.03%) |
Mar 30, 2021 | 28.24 | 28.55 | 28.03 | 28.13 | 10,732,600 | -0.37(-1.28%) |
Mar 29, 2021 | 28.70 | 28.99 | 28.34 | 28.49 | 9,254,100 | -0.42(-1.44%) |
Mar 26, 2021 | 28.73 | 28.95 | 28.15 | 28.91 | 13,830,000 | +0.27(+0.95%) |
Mar 25, 2021 | 28.29 | 28.73 | 28.14 | 28.64 | 14,128,300 | +0.18(+0.62%) |
Mar 24, 2021 | 29.16 | 29.18 | 28.40 | 28.46 | 10,001,650 | -0.57(-1.95%) |
Mar 23, 2021 | 28.89 | 29.50 | 28.89 | 29.03 | 11,918,550 | +0.14(+0.48%) |
Mar 22, 2021 | 28.75 | 29.21 | 28.58 | 28.89 | 11,691,150 | +0.46(+1.63%) |
Mar 19, 2021 | 28.76 | 28.87 | 28.39 | 28.42 | 18,045,000 | -0.16(-0.57%) |
Mar 18, 2021 | 29.20 | 29.32 | 28.51 | 28.59 | 12,801,650 | -0.98(-3.33%) |
Mar 17, 2021 | 29.40 | 29.65 | 28.91 | 29.57 | 11,038,650 | -0.08(-0.28%) |
Mar 16, 2021 | 29.56 | 30.22 | 29.46 | 29.65 | 10,597,200 | -0.06(-0.20%) |
Mar 15, 2021 | 29.14 | 29.83 | 28.98 | 29.71 | 9,954,050 | +0.65(+2.23%) |
Mar 12, 2021 | 28.98 | 29.17 | 28.64 | 29.06 | 10,490,000 | -0.18(-0.60%) |
Mar 11, 2021 | 28.80 | 29.37 | 28.73 | 29.24 | 16,373,400 | +0.91(+3.20%) |
Mar 10, 2021 | 28.80 | 29.07 | 28.09 | 28.33 | 14,492,150 | -0.22(-0.77%) |
Mar 09, 2021 | 27.46 | 28.68 | 27.40 | 28.55 | 26,458,750 | +1.85(+6.94%) |
Mar 08, 2021 | 26.64 | 27.24 | 26.12 | 26.70 | 16,679,950 | +0.05(+0.20%) |
Mar 05, 2021 | 27.18 | 27.18 | 25.13 | 26.65 | 26,765,000 | -0.38(-1.39%) |
Mar 04, 2021 | 28.05 | 28.17 | 26.45 | 27.02 | 25,350,850 | -1.14(-4.05%) |
Mar 03, 2021 | 29.34 | 29.55 | 28.11 | 28.16 | 14,867,400 | -1.35(-4.56%) |
Mar 02, 2021 | 29.87 | 30.12 | 29.45 | 29.51 | 12,898,400 | -0.19(-0.63%) |