Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.70 | 29.99 | 29.34 | 29.97 | 5,015,955 | +0.32(+1.08%) |
May 27, 2021 | 29.75 | 29.94 | 29.55 | 29.65 | 10,950,190 | +0.15(+0.51%) |
May 26, 2021 | 29.30 | 29.55 | 29.20 | 29.50 | 4,703,151 | +0.35(+1.19%) |
May 25, 2021 | 29.82 | 30.03 | 29.13 | 29.15 | 5,001,870 | -0.50(-1.68%) |
May 24, 2021 | 29.69 | 29.89 | 29.47 | 29.65 | 3,391,302 | +0.10(+0.33%) |
May 21, 2021 | 29.43 | 29.91 | 29.41 | 29.55 | 3,397,138 | +0.18(+0.61%) |
May 20, 2021 | 29.09 | 29.47 | 28.90 | 29.37 | 3,780,584 | +0.38(+1.32%) |
May 19, 2021 | 28.57 | 29.61 | 28.11 | 28.99 | 5,434,879 | +0.08(+0.28%) |
May 18, 2021 | 29.11 | 29.38 | 28.88 | 28.91 | 3,480,326 | -0.06(-0.22%) |
May 17, 2021 | 28.99 | 29.09 | 28.78 | 28.97 | 2,232,469 | +0.04(+0.15%) |
May 14, 2021 | 28.93 | 29.02 | 28.74 | 28.93 | 3,520,304 | +0.17(+0.59%) |
May 13, 2021 | 28.08 | 28.82 | 28.08 | 28.76 | 4,160,649 | +0.71(+2.54%) |
May 12, 2021 | 28.72 | 28.91 | 27.99 | 28.05 | 3,149,153 | -0.77(-2.66%) |
May 11, 2021 | 28.92 | 29.38 | 28.57 | 28.81 | 3,688,508 | -0.36(-1.22%) |
May 10, 2021 | 29.78 | 29.98 | 29.08 | 29.17 | 5,171,819 | -0.60(-2.03%) |
May 07, 2021 | 29.04 | 29.80 | 29.00 | 29.77 | 2,947,450 | +0.48(+1.64%) |
May 06, 2021 | 29.17 | 29.33 | 28.74 | 29.29 | 2,831,565 | +0.26(+0.89%) |
May 05, 2021 | 29.01 | 29.14 | 28.56 | 29.03 | 3,614,845 | +0.05(+0.18%) |
May 04, 2021 | 28.48 | 28.99 | 28.32 | 28.98 | 4,044,965 | +0.45(+1.59%) |
May 03, 2021 | 28.53 | 28.84 | 28.33 | 28.53 | 4,721,970 | +0.28(+1.01%) |
Apr 30, 2021 | 28.40 | 28.40 | 28.06 | 28.24 | 5,606,957 | -0.26(-0.91%) |
Apr 29, 2021 | 28.04 | 28.51 | 27.88 | 28.50 | 5,185,089 | +0.81(+2.92%) |
Apr 28, 2021 | 27.20 | 27.98 | 26.97 | 27.69 | 7,133,785 | +1.15(+4.32%) |
Apr 27, 2021 | 26.36 | 26.70 | 26.13 | 26.54 | 4,930,442 | +0.11(+0.40%) |
Apr 26, 2021 | 26.51 | 26.73 | 26.28 | 26.44 | 3,445,525 | +0.00(+0.00%) |
Apr 23, 2021 | 26.51 | 26.67 | 26.33 | 26.44 | 4,442,012 | +0.08(+0.30%) |
Apr 22, 2021 | 26.82 | 27.01 | 26.24 | 26.36 | 5,497,492 | -0.94(-3.45%) |
Apr 21, 2021 | 26.55 | 27.32 | 26.45 | 27.30 | 4,020,070 | +0.60(+2.27%) |
Apr 20, 2021 | 27.04 | 27.19 | 26.53 | 26.69 | 5,215,659 | -0.38(-1.41%) |
Apr 19, 2021 | 27.00 | 27.20 | 26.82 | 27.08 | 3,980,832 | -0.14(-0.52%) |
Apr 16, 2021 | 27.26 | 27.34 | 26.93 | 27.22 | 3,690,566 | +0.15(+0.56%) |
Apr 15, 2021 | 26.68 | 27.42 | 26.61 | 27.07 | 5,973,309 | +0.45(+1.70%) |
Apr 14, 2021 | 26.35 | 26.94 | 26.20 | 26.61 | 5,871,370 | +0.34(+1.29%) |
Apr 13, 2021 | 26.55 | 26.71 | 26.20 | 26.28 | 5,069,372 | -0.40(-1.50%) |
Apr 12, 2021 | 26.24 | 26.79 | 26.13 | 26.68 | 5,408,692 | +0.52(+2.01%) |
Apr 09, 2021 | 26.20 | 26.36 | 25.96 | 26.15 | 2,793,416 | -0.04(-0.17%) |
Apr 08, 2021 | 26.20 | 26.31 | 25.88 | 26.20 | 3,771,770 | -0.06(-0.24%) |
Apr 07, 2021 | 26.49 | 26.57 | 26.00 | 26.26 | 3,093,975 | -0.06(-0.24%) |
Apr 06, 2021 | 26.22 | 26.45 | 26.07 | 26.32 | 3,770,452 | +0.10(+0.37%) |
Apr 05, 2021 | 26.32 | 26.38 | 25.98 | 26.22 | 2,782,697 | +0.12(+0.44%) |
Apr 01, 2021 | 25.93 | 26.11 | 25.65 | 26.11 | 3,351,268 | +0.13(+0.51%) |
Mar 31, 2021 | 25.98 | 26.30 | 25.63 | 25.97 | 5,923,771 | -0.10(-0.38%) |
Mar 30, 2021 | 25.42 | 26.24 | 25.27 | 26.07 | 6,643,566 | +0.84(+3.35%) |
Mar 29, 2021 | 25.23 | 25.76 | 24.80 | 25.23 | 4,937,783 | -0.07(-0.28%) |
Mar 26, 2021 | 25.56 | 25.69 | 25.05 | 25.30 | 6,958,977 | -0.08(-0.32%) |
Mar 25, 2021 | 24.68 | 25.53 | 24.51 | 25.38 | 4,924,018 | +0.62(+2.52%) |
Mar 24, 2021 | 25.31 | 25.52 | 24.75 | 24.75 | 4,038,773 | -0.36(-1.45%) |
Mar 23, 2021 | 25.63 | 25.76 | 24.95 | 25.12 | 4,119,594 | -0.92(-3.52%) |
Mar 22, 2021 | 26.36 | 26.36 | 25.84 | 26.04 | 4,092,031 | -0.28(-1.08%) |
Mar 19, 2021 | 26.23 | 26.75 | 25.94 | 26.32 | 13,371,907 | -0.07(-0.27%) |
Mar 18, 2021 | 26.56 | 27.06 | 26.36 | 26.39 | 4,790,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.17 | 26.67 | 25.81 | 26.62 | 6,536,144 | +0.58(+2.22%) |
Mar 16, 2021 | 26.03 | 26.09 | 25.55 | 26.04 | 4,206,202 | +0.02(+0.07%) |
Mar 15, 2021 | 26.34 | 26.45 | 25.80 | 26.03 | 4,855,928 | -0.31(-1.18%) |
Mar 12, 2021 | 26.18 | 26.51 | 26.14 | 26.34 | 3,202,642 | +0.28(+1.09%) |
Mar 11, 2021 | 25.88 | 26.37 | 25.78 | 26.05 | 2,813,655 | +0.10(+0.38%) |
Mar 10, 2021 | 25.50 | 26.18 | 25.34 | 25.96 | 4,544,501 | +0.60(+2.39%) |
Mar 09, 2021 | 25.39 | 25.60 | 25.09 | 25.35 | 4,386,837 | -0.04(-0.14%) |
Mar 08, 2021 | 25.16 | 25.63 | 25.00 | 25.39 | 3,956,186 | +0.59(+2.37%) |
Mar 05, 2021 | 24.29 | 24.95 | 23.78 | 24.80 | 4,515,089 | +0.83(+3.45%) |
Mar 04, 2021 | 24.27 | 24.73 | 23.59 | 23.97 | 6,329,161 | -0.29(-1.21%) |
Mar 03, 2021 | 24.11 | 24.51 | 24.02 | 24.27 | 6,048,350 | +0.28(+1.19%) |
Mar 02, 2021 | 23.69 | 24.04 | 23.63 | 23.98 | 4,319,518 | +0.15(+0.63%) |