Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.61 | 30.74 | 28.74 | 29.26 | 17,466,952 | -1.49(-4.84%) |
May 27, 2021 | 30.11 | 30.92 | 29.86 | 30.74 | 10,930,735 | +0.99(+3.32%) |
May 26, 2021 | 28.86 | 30.71 | 28.82 | 29.76 | 9,391,822 | +1.19(+4.16%) |
May 25, 2021 | 29.08 | 29.51 | 28.48 | 28.57 | 5,933,589 | -0.11(-0.37%) |
May 24, 2021 | 28.71 | 28.91 | 27.95 | 28.67 | 6,313,880 | +0.21(+0.74%) |
May 21, 2021 | 28.87 | 29.09 | 28.29 | 28.46 | 7,650,918 | -0.04(-0.12%) |
May 20, 2021 | 29.71 | 29.88 | 28.25 | 28.50 | 11,370,889 | -1.19(-4.01%) |
May 19, 2021 | 29.77 | 30.05 | 28.75 | 29.69 | 8,607,454 | -0.91(-2.97%) |
May 18, 2021 | 32.37 | 32.91 | 30.28 | 30.60 | 9,615,259 | -1.18(-3.72%) |
May 17, 2021 | 31.02 | 31.85 | 30.49 | 31.78 | 5,906,653 | +0.54(+1.74%) |
May 14, 2021 | 29.69 | 31.27 | 29.59 | 31.23 | 5,741,080 | +1.93(+6.60%) |
May 13, 2021 | 28.55 | 29.71 | 28.53 | 29.30 | 6,889,790 | +0.91(+3.20%) |
May 12, 2021 | 31.19 | 31.23 | 28.24 | 28.39 | 9,147,235 | -2.48(-8.02%) |
May 11, 2021 | 30.26 | 30.96 | 29.15 | 30.87 | 7,822,984 | -0.32(-1.04%) |
May 10, 2021 | 31.05 | 32.41 | 31.01 | 31.19 | 6,803,370 | +0.19(+0.62%) |
May 07, 2021 | 30.18 | 31.05 | 30.04 | 31.00 | 4,002,382 | +0.62(+2.04%) |
May 06, 2021 | 30.15 | 30.42 | 29.51 | 30.38 | 4,578,869 | +0.31(+1.05%) |
May 05, 2021 | 30.63 | 31.02 | 30.01 | 30.06 | 4,823,006 | -0.74(-2.41%) |
May 04, 2021 | 30.72 | 31.06 | 30.01 | 30.81 | 8,318,751 | -0.22(-0.70%) |
May 03, 2021 | 29.83 | 32.36 | 29.59 | 31.02 | 20,437,502 | +2.07(+7.16%) |
Apr 30, 2021 | 29.47 | 29.80 | 28.86 | 28.95 | 4,928,102 | -0.66(-2.22%) |
Apr 29, 2021 | 30.26 | 30.49 | 29.27 | 29.61 | 5,884,241 | -0.36(-1.20%) |
Apr 28, 2021 | 29.76 | 30.25 | 29.62 | 29.97 | 3,053,973 | -0.12(-0.41%) |
Apr 27, 2021 | 29.27 | 30.45 | 29.19 | 30.09 | 4,631,738 | +0.81(+2.78%) |
Apr 26, 2021 | 29.84 | 30.20 | 28.99 | 29.27 | 5,715,343 | -0.47(-1.59%) |
Apr 23, 2021 | 29.30 | 29.97 | 28.77 | 29.75 | 4,881,569 | +0.67(+2.32%) |
Apr 22, 2021 | 28.91 | 29.54 | 28.77 | 29.07 | 6,808,620 | +0.38(+1.31%) |
Apr 21, 2021 | 27.74 | 28.74 | 27.34 | 28.70 | 3,410,840 | +0.90(+3.24%) |
Apr 20, 2021 | 28.11 | 28.14 | 26.91 | 27.80 | 6,791,455 | -0.55(-1.94%) |
Apr 19, 2021 | 28.60 | 28.72 | 28.17 | 28.35 | 3,703,031 | -0.24(-0.86%) |
Apr 16, 2021 | 29.05 | 29.07 | 28.23 | 28.59 | 4,078,512 | -0.24(-0.85%) |
Apr 15, 2021 | 28.70 | 29.03 | 28.54 | 28.84 | 4,958,132 | +0.62(+2.20%) |
Apr 14, 2021 | 28.21 | 28.99 | 28.16 | 28.22 | 5,025,272 | +0.00(+0.00%) |
Apr 13, 2021 | 28.47 | 28.48 | 27.43 | 28.22 | 6,015,930 | -0.44(-1.53%) |
Apr 12, 2021 | 28.27 | 28.71 | 28.01 | 28.65 | 3,598,182 | +0.28(+0.99%) |
Apr 09, 2021 | 27.60 | 28.59 | 27.43 | 28.37 | 7,993,074 | +0.90(+3.28%) |
Apr 08, 2021 | 27.03 | 27.51 | 26.29 | 27.47 | 6,310,393 | +0.62(+2.31%) |
Apr 07, 2021 | 27.04 | 27.29 | 26.64 | 26.85 | 4,421,166 | -0.05(-0.20%) |
Apr 06, 2021 | 26.17 | 27.27 | 26.17 | 26.90 | 5,802,427 | +0.65(+2.47%) |
Apr 05, 2021 | 26.15 | 26.30 | 25.50 | 26.25 | 5,902,601 | +0.27(+1.03%) |
Apr 01, 2021 | 26.06 | 26.21 | 25.55 | 25.99 | 7,413,953 | +0.15(+0.57%) |
Mar 31, 2021 | 26.19 | 26.50 | 25.62 | 25.84 | 5,769,017 | -0.29(-1.10%) |
Mar 30, 2021 | 24.98 | 26.18 | 24.96 | 26.12 | 6,356,124 | +1.17(+4.69%) |
Mar 29, 2021 | 25.48 | 25.73 | 24.78 | 24.95 | 7,109,594 | -0.65(-2.54%) |
Mar 26, 2021 | 25.47 | 25.79 | 24.92 | 25.60 | 8,913,064 | +0.68(+2.72%) |
Mar 25, 2021 | 23.20 | 25.09 | 23.09 | 24.93 | 12,248,445 | +1.19(+5.01%) |
Mar 24, 2021 | 24.46 | 25.15 | 23.73 | 23.74 | 7,719,961 | -0.44(-1.83%) |
Mar 23, 2021 | 25.88 | 26.21 | 24.08 | 24.18 | 11,991,859 | -2.02(-7.72%) |
Mar 22, 2021 | 26.88 | 26.89 | 25.40 | 26.20 | 8,881,098 | -0.69(-2.55%) |
Mar 19, 2021 | 26.68 | 27.42 | 26.39 | 26.89 | 7,862,407 | +0.10(+0.36%) |
Mar 18, 2021 | 27.34 | 27.85 | 26.66 | 26.79 | 6,190,772 | -0.69(-2.49%) |
Mar 17, 2021 | 27.00 | 27.48 | 26.66 | 27.48 | 5,496,136 | +0.44(+1.64%) |
Mar 16, 2021 | 27.57 | 27.76 | 26.90 | 27.04 | 6,795,535 | -0.95(-3.38%) |
Mar 15, 2021 | 27.13 | 28.59 | 26.83 | 27.98 | 9,158,335 | +1.25(+4.67%) |
Mar 12, 2021 | 26.03 | 26.83 | 25.98 | 26.73 | 7,215,140 | +0.83(+3.22%) |
Mar 11, 2021 | 25.98 | 26.39 | 25.70 | 25.90 | 8,716,943 | -0.26(-1.00%) |
Mar 10, 2021 | 25.10 | 26.42 | 25.05 | 26.16 | 11,757,489 | +1.01(+4.00%) |
Mar 09, 2021 | 25.21 | 25.66 | 24.84 | 25.15 | 9,237,745 | +0.10(+0.38%) |
Mar 08, 2021 | 24.16 | 25.28 | 23.74 | 25.06 | 13,170,600 | +1.36(+5.75%) |
Mar 05, 2021 | 23.08 | 24.63 | 22.71 | 23.70 | 21,725,636 | +1.67(+7.60%) |
Mar 04, 2021 | 22.39 | 22.78 | 20.96 | 22.02 | 10,785,418 | -0.32(-1.44%) |
Mar 03, 2021 | 22.32 | 22.85 | 22.00 | 22.34 | 8,196,930 | +0.02(+0.08%) |
Mar 02, 2021 | 22.12 | 22.99 | 21.96 | 22.32 | 9,706,181 | +0.12(+0.55%) |