Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.04 | 30.33 | 29.67 | 30.31 | 4,959,740 | +0.32(+1.08%) |
May 27, 2021 | 30.09 | 30.27 | 29.88 | 29.98 | 10,827,469 | +0.15(+0.51%) |
May 26, 2021 | 29.63 | 29.88 | 29.53 | 29.83 | 4,650,442 | +0.35(+1.19%) |
May 25, 2021 | 30.16 | 30.37 | 29.46 | 29.48 | 4,945,812 | -0.50(-1.68%) |
May 24, 2021 | 30.03 | 30.23 | 29.80 | 29.98 | 3,353,295 | +0.10(+0.33%) |
May 21, 2021 | 29.77 | 30.25 | 29.74 | 29.88 | 3,359,066 | +0.18(+0.61%) |
May 20, 2021 | 29.42 | 29.80 | 29.23 | 29.70 | 3,738,214 | +0.39(+1.32%) |
May 19, 2021 | 28.89 | 29.95 | 28.43 | 29.32 | 5,373,969 | +0.08(+0.28%) |
May 18, 2021 | 29.44 | 29.71 | 29.21 | 29.24 | 3,441,321 | -0.06(-0.22%) |
May 17, 2021 | 29.32 | 29.42 | 29.11 | 29.30 | 2,207,449 | +0.04(+0.15%) |
May 14, 2021 | 29.25 | 29.35 | 29.07 | 29.25 | 3,480,851 | +0.17(+0.59%) |
May 13, 2021 | 28.40 | 29.15 | 28.40 | 29.08 | 4,114,020 | +0.72(+2.54%) |
May 12, 2021 | 29.05 | 29.24 | 28.31 | 28.36 | 3,113,860 | -0.77(-2.66%) |
May 11, 2021 | 29.24 | 29.71 | 28.89 | 29.14 | 3,647,170 | -0.36(-1.22%) |
May 10, 2021 | 30.12 | 30.32 | 29.41 | 29.50 | 5,113,857 | -0.61(-2.03%) |
May 07, 2021 | 29.37 | 30.14 | 29.33 | 30.11 | 2,914,417 | +0.49(+1.64%) |
May 06, 2021 | 29.50 | 29.67 | 29.07 | 29.62 | 2,799,831 | +0.26(+0.89%) |
May 05, 2021 | 29.33 | 29.47 | 28.89 | 29.36 | 3,574,333 | +0.05(+0.18%) |
May 04, 2021 | 28.80 | 29.32 | 28.64 | 29.31 | 3,999,632 | +0.46(+1.59%) |
May 03, 2021 | 28.85 | 29.17 | 28.65 | 28.85 | 4,669,050 | +0.29(+1.01%) |
Apr 30, 2021 | 28.72 | 28.72 | 28.38 | 28.56 | 5,544,119 | -0.26(-0.91%) |
Apr 29, 2021 | 28.35 | 28.83 | 28.19 | 28.82 | 5,126,979 | +0.82(+2.92%) |
Apr 28, 2021 | 27.51 | 28.30 | 27.27 | 28.00 | 7,053,835 | +1.16(+4.32%) |
Apr 27, 2021 | 26.66 | 27.00 | 26.43 | 26.84 | 4,875,185 | +0.11(+0.40%) |
Apr 26, 2021 | 26.81 | 27.03 | 26.58 | 26.74 | 3,406,910 | +0.00(+0.00%) |
Apr 23, 2021 | 26.81 | 26.97 | 26.63 | 26.74 | 4,392,230 | +0.08(+0.30%) |
Apr 22, 2021 | 27.12 | 27.32 | 26.54 | 26.65 | 5,435,880 | -0.95(-3.45%) |
Apr 21, 2021 | 26.85 | 27.63 | 26.75 | 27.61 | 3,975,016 | +0.61(+2.27%) |
Apr 20, 2021 | 27.35 | 27.50 | 26.83 | 27.00 | 5,157,206 | -0.39(-1.41%) |
Apr 19, 2021 | 27.30 | 27.51 | 27.12 | 27.38 | 3,936,217 | -0.14(-0.52%) |
Apr 16, 2021 | 27.57 | 27.65 | 27.23 | 27.53 | 3,649,205 | +0.15(+0.56%) |
Apr 15, 2021 | 26.99 | 27.73 | 26.91 | 27.37 | 5,906,365 | +0.46(+1.70%) |
Apr 14, 2021 | 26.65 | 27.25 | 26.49 | 26.91 | 5,805,568 | +0.34(+1.29%) |
Apr 13, 2021 | 26.85 | 27.01 | 26.49 | 26.57 | 5,012,558 | -0.40(-1.50%) |
Apr 12, 2021 | 26.54 | 27.09 | 26.43 | 26.98 | 5,348,075 | +0.53(+2.01%) |
Apr 09, 2021 | 26.49 | 26.66 | 26.25 | 26.45 | 2,762,110 | -0.05(-0.17%) |
Apr 08, 2021 | 26.49 | 26.61 | 26.18 | 26.49 | 3,729,499 | -0.06(-0.24%) |
Apr 07, 2021 | 26.79 | 26.87 | 26.29 | 26.56 | 3,059,300 | -0.06(-0.24%) |
Apr 06, 2021 | 26.52 | 26.75 | 26.37 | 26.62 | 3,728,196 | +0.10(+0.37%) |
Apr 05, 2021 | 26.62 | 26.68 | 26.28 | 26.52 | 2,751,510 | +0.12(+0.44%) |
Apr 01, 2021 | 26.22 | 26.40 | 25.94 | 26.40 | 3,313,709 | +0.14(+0.51%) |
Mar 31, 2021 | 26.28 | 26.60 | 25.92 | 26.27 | 5,857,382 | -0.10(-0.38%) |
Mar 30, 2021 | 25.71 | 26.54 | 25.56 | 26.37 | 6,569,110 | +0.85(+3.35%) |
Mar 29, 2021 | 25.52 | 26.05 | 25.08 | 25.51 | 4,882,444 | -0.07(-0.28%) |
Mar 26, 2021 | 25.85 | 25.98 | 25.33 | 25.58 | 6,880,986 | -0.08(-0.32%) |
Mar 25, 2021 | 24.96 | 25.82 | 24.79 | 25.66 | 4,868,833 | +0.63(+2.52%) |
Mar 24, 2021 | 25.59 | 25.81 | 25.03 | 25.03 | 3,993,510 | -0.37(-1.45%) |
Mar 23, 2021 | 25.93 | 26.05 | 25.23 | 25.40 | 4,073,425 | -0.93(-3.52%) |
Mar 22, 2021 | 26.65 | 26.66 | 26.13 | 26.33 | 4,046,170 | -0.29(-1.08%) |
Mar 19, 2021 | 26.53 | 27.05 | 26.23 | 26.62 | 13,222,045 | -0.07(-0.27%) |
Mar 18, 2021 | 26.86 | 27.36 | 26.66 | 26.69 | 4,737,201 | -0.23(-0.87%) |
Mar 17, 2021 | 26.47 | 26.97 | 26.10 | 26.92 | 6,462,892 | +0.58(+2.22%) |
Mar 16, 2021 | 26.32 | 26.38 | 25.84 | 26.34 | 4,159,062 | +0.02(+0.07%) |
Mar 15, 2021 | 26.64 | 26.75 | 26.09 | 26.32 | 4,801,506 | -0.31(-1.18%) |
Mar 12, 2021 | 26.47 | 26.81 | 26.44 | 26.64 | 3,166,750 | +0.29(+1.09%) |
Mar 11, 2021 | 26.17 | 26.67 | 26.07 | 26.35 | 2,782,122 | +0.10(+0.38%) |
Mar 10, 2021 | 25.79 | 26.48 | 25.63 | 26.25 | 4,493,570 | +0.61(+2.39%) |
Mar 09, 2021 | 25.68 | 25.89 | 25.38 | 25.64 | 4,337,672 | -0.04(-0.14%) |
Mar 08, 2021 | 25.45 | 25.92 | 25.29 | 25.67 | 3,911,848 | +0.59(+2.37%) |
Mar 05, 2021 | 24.57 | 25.24 | 24.05 | 25.08 | 4,464,487 | +0.84(+3.45%) |
Mar 04, 2021 | 24.54 | 25.01 | 23.86 | 24.24 | 6,258,229 | -0.30(-1.21%) |
Mar 03, 2021 | 24.39 | 24.79 | 24.29 | 24.54 | 5,980,565 | +0.29(+1.19%) |
Mar 02, 2021 | 23.96 | 24.32 | 23.90 | 24.25 | 4,271,108 | +0.15(+0.63%) |