Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.75 | 30.50 | 29.53 | 30.04 | 2,338,062 | +0.37(+1.25%) |
May 27, 2021 | 29.49 | 29.79 | 29.20 | 29.67 | 18,231,468 | +0.16(+0.54%) |
May 26, 2021 | 29.47 | 29.90 | 29.24 | 29.51 | 2,182,950 | -0.04(-0.14%) |
May 25, 2021 | 29.90 | 30.03 | 29.48 | 29.55 | 2,800,067 | -0.14(-0.47%) |
May 24, 2021 | 28.77 | 29.79 | 28.63 | 29.69 | 2,776,599 | +1.04(+3.63%) |
May 21, 2021 | 29.00 | 29.30 | 28.48 | 28.65 | 2,621,879 | -0.24(-0.83%) |
May 20, 2021 | 28.56 | 28.99 | 28.28 | 28.89 | 4,682,449 | +0.57(+2.01%) |
May 19, 2021 | 27.99 | 28.61 | 27.99 | 28.32 | 1,789,928 | -0.21(-0.74%) |
May 18, 2021 | 28.68 | 29.23 | 28.41 | 28.53 | 1,991,845 | +0.02(+0.07%) |
May 17, 2021 | 30.60 | 30.64 | 28.43 | 28.51 | 2,734,887 | +0.03(+0.11%) |
May 14, 2021 | 27.53 | 28.57 | 27.41 | 28.48 | 1,467,250 | +1.09(+3.98%) |
May 13, 2021 | 28.15 | 28.16 | 27.31 | 27.39 | 1,443,636 | -0.56(-2.00%) |
May 12, 2021 | 28.43 | 29.03 | 27.73 | 27.95 | 3,933,137 | +0.85(+3.14%) |
May 11, 2021 | 27.14 | 27.71 | 26.71 | 27.10 | 1,051,139 | -0.72(-2.59%) |
May 10, 2021 | 28.03 | 28.51 | 27.65 | 27.82 | 898,852 | -0.14(-0.50%) |
May 07, 2021 | 27.85 | 28.33 | 27.85 | 27.96 | 784,098 | +0.19(+0.68%) |
May 06, 2021 | 28.13 | 28.30 | 27.62 | 27.77 | 1,085,078 | -0.39(-1.38%) |
May 05, 2021 | 28.26 | 28.53 | 27.75 | 28.16 | 688,050 | +0.01(+0.04%) |
May 04, 2021 | 27.91 | 28.33 | 27.86 | 28.15 | 952,241 | +0.19(+0.68%) |
May 03, 2021 | 27.85 | 28.30 | 27.50 | 27.96 | 1,714,363 | +0.03(+0.11%) |
Apr 30, 2021 | 27.57 | 28.08 | 27.29 | 27.93 | 1,405,300 | +0.36(+1.31%) |
Apr 29, 2021 | 26.95 | 27.61 | 26.79 | 27.57 | 1,093,844 | +0.83(+3.10%) |
Apr 28, 2021 | 26.23 | 26.89 | 26.11 | 26.74 | 1,414,754 | +0.37(+1.40%) |
Apr 27, 2021 | 26.21 | 26.52 | 25.91 | 26.37 | 1,304,523 | +0.06(+0.23%) |
Apr 26, 2021 | 26.08 | 26.57 | 25.99 | 26.31 | 1,235,145 | +0.34(+1.31%) |
Apr 23, 2021 | 25.24 | 26.05 | 25.03 | 25.97 | 1,277,700 | +0.66(+2.61%) |
Apr 22, 2021 | 25.72 | 25.85 | 25.10 | 25.31 | 1,198,102 | -0.24(-0.94%) |
Apr 21, 2021 | 24.69 | 25.77 | 24.69 | 25.55 | 1,269,847 | +0.68(+2.73%) |
Apr 20, 2021 | 25.39 | 25.53 | 24.52 | 24.87 | 1,312,353 | -0.55(-2.16%) |
Apr 19, 2021 | 25.93 | 26.04 | 25.24 | 25.42 | 1,253,140 | -0.73(-2.79%) |
Apr 16, 2021 | 26.04 | 26.16 | 25.80 | 26.15 | 595,600 | +0.15(+0.58%) |
Apr 15, 2021 | 26.19 | 26.25 | 25.96 | 26.00 | 728,719 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.57 | 25.92 | 25.95 | 496,553 | -0.18(-0.69%) |
Apr 13, 2021 | 26.25 | 26.50 | 25.97 | 26.13 | 713,233 | +0.18(+0.69%) |
Apr 12, 2021 | 26.13 | 26.16 | 25.78 | 25.95 | 621,608 | -0.29(-1.11%) |
Apr 09, 2021 | 26.27 | 26.47 | 25.85 | 26.24 | 1,535,600 | -0.26(-0.98%) |
Apr 08, 2021 | 26.48 | 26.84 | 26.40 | 26.50 | 1,131,831 | +0.20(+0.76%) |
Apr 07, 2021 | 26.70 | 26.81 | 25.99 | 26.30 | 944,758 | -0.35(-1.31%) |
Apr 06, 2021 | 26.65 | 27.32 | 26.40 | 26.65 | 1,238,830 | -0.25(-0.93%) |
Apr 05, 2021 | 27.36 | 27.67 | 26.80 | 26.90 | 1,271,173 | -0.35(-1.28%) |
Apr 01, 2021 | 26.44 | 27.41 | 26.33 | 27.25 | 1,969,300 | +0.86(+3.26%) |
Mar 31, 2021 | 25.72 | 26.70 | 25.52 | 26.39 | 1,949,220 | +1.27(+5.06%) |
Mar 30, 2021 | 24.76 | 25.32 | 24.62 | 25.12 | 1,120,704 | +0.37(+1.49%) |
Mar 29, 2021 | 24.75 | 24.97 | 24.20 | 24.75 | 1,262,970 | -0.09(-0.36%) |
Mar 26, 2021 | 24.14 | 24.84 | 24.00 | 24.84 | 1,216,800 | +0.84(+3.50%) |
Mar 25, 2021 | 24.00 | 24.09 | 23.41 | 24.00 | 1,363,032 | -0.15(-0.62%) |
Mar 24, 2021 | 24.71 | 24.82 | 24.08 | 24.15 | 1,224,304 | -0.68(-2.74%) |
Mar 23, 2021 | 25.32 | 25.41 | 24.74 | 24.83 | 871,477 | -0.60(-2.36%) |
Mar 22, 2021 | 25.77 | 26.35 | 25.37 | 25.43 | 1,719,461 | -0.48(-1.85%) |
Mar 19, 2021 | 25.90 | 26.37 | 25.75 | 25.91 | 17,535,400 | -0.14(-0.54%) |
Mar 18, 2021 | 25.79 | 26.53 | 25.42 | 26.05 | 2,232,512 | -0.24(-0.91%) |
Mar 17, 2021 | 25.64 | 26.48 | 25.55 | 26.29 | 2,562,492 | +0.54(+2.10%) |
Mar 16, 2021 | 25.91 | 26.69 | 25.75 | 25.75 | 3,137,522 | -0.24(-0.92%) |
Mar 15, 2021 | 24.06 | 26.92 | 24.06 | 25.99 | 5,479,368 | +2.07(+8.65%) |
Mar 12, 2021 | 22.94 | 24.12 | 22.74 | 23.92 | 3,394,300 | +0.99(+4.32%) |
Mar 11, 2021 | 22.80 | 23.23 | 22.47 | 22.93 | 3,841,691 | +0.43(+1.91%) |
Mar 10, 2021 | 23.04 | 23.08 | 22.25 | 22.50 | 3,205,573 | -0.26(-1.14%) |
Mar 09, 2021 | 22.06 | 23.27 | 21.55 | 22.76 | 7,722,855 | +1.24(+5.76%) |
Mar 08, 2021 | 22.11 | 22.19 | 21.34 | 21.52 | 4,032,929 | +0.24(+1.13%) |
Mar 05, 2021 | 22.15 | 22.27 | 20.82 | 21.28 | 3,218,200 | -0.67(-3.05%) |
Mar 04, 2021 | 22.10 | 22.71 | 21.61 | 21.95 | 2,738,223 | -0.25(-1.13%) |
Mar 03, 2021 | 22.98 | 22.98 | 22.11 | 22.20 | 4,105,922 | -0.90(-3.90%) |
Mar 02, 2021 | 23.73 | 23.86 | 22.54 | 23.10 | 2,887,572 | -0.43(-1.83%) |