Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.08 | 32.33 | 32.00 | 32.25 | 3,975,148 | +0.13(+0.40%) |
May 27, 2021 | 31.99 | 32.52 | 31.76 | 32.12 | 7,144,372 | +0.15(+0.45%) |
May 26, 2021 | 31.98 | 32.05 | 31.71 | 31.98 | 2,501,812 | +0.02(+0.06%) |
May 25, 2021 | 32.09 | 32.23 | 31.85 | 31.96 | 4,187,820 | -0.08(-0.24%) |
May 24, 2021 | 32.08 | 32.14 | 31.70 | 32.03 | 4,922,344 | +0.28(+0.88%) |
May 21, 2021 | 31.17 | 31.89 | 31.17 | 31.75 | 5,776,668 | +0.73(+2.36%) |
May 20, 2021 | 31.75 | 31.99 | 30.67 | 31.02 | 7,252,132 | +0.78(+2.56%) |
May 19, 2021 | 29.85 | 30.28 | 29.51 | 30.25 | 4,908,188 | -0.05(-0.15%) |
May 18, 2021 | 30.76 | 30.80 | 30.28 | 30.29 | 3,680,172 | -0.45(-1.45%) |
May 17, 2021 | 30.74 | 31.05 | 30.51 | 30.74 | 2,669,092 | -0.29(-0.95%) |
May 14, 2021 | 30.24 | 31.16 | 30.19 | 31.03 | 2,964,012 | +0.91(+3.02%) |
May 13, 2021 | 29.82 | 30.28 | 29.75 | 30.12 | 3,627,696 | +0.60(+2.02%) |
May 12, 2021 | 29.71 | 30.03 | 29.40 | 29.52 | 4,750,852 | -0.74(-2.43%) |
May 11, 2021 | 30.81 | 30.90 | 30.15 | 30.26 | 3,405,620 | -0.52(-1.68%) |
May 10, 2021 | 31.00 | 31.31 | 30.41 | 30.78 | 2,861,364 | -0.36(-1.16%) |
May 07, 2021 | 30.70 | 31.27 | 30.62 | 31.14 | 3,381,076 | +0.50(+1.65%) |
May 06, 2021 | 30.76 | 30.76 | 30.18 | 30.64 | 2,705,648 | -0.02(-0.06%) |
May 05, 2021 | 30.99 | 31.13 | 30.61 | 30.65 | 3,987,536 | -0.23(-0.73%) |
May 04, 2021 | 31.00 | 31.01 | 30.42 | 30.88 | 3,249,968 | -0.25(-0.80%) |
May 03, 2021 | 31.34 | 31.39 | 31.07 | 31.12 | 2,477,052 | -0.00(-0.01%) |
Apr 30, 2021 | 31.16 | 31.32 | 31.04 | 31.13 | 4,218,800 | -0.29(-0.92%) |
Apr 29, 2021 | 31.00 | 31.55 | 30.87 | 31.42 | 2,477,728 | +0.60(+1.94%) |
Apr 28, 2021 | 30.90 | 30.95 | 30.67 | 30.82 | 2,803,528 | -0.17(-0.56%) |
Apr 27, 2021 | 30.81 | 31.14 | 30.73 | 30.99 | 2,848,744 | +0.13(+0.42%) |
Apr 26, 2021 | 31.23 | 31.23 | 30.59 | 30.86 | 3,389,156 | -0.31(-0.99%) |
Apr 23, 2021 | 30.91 | 31.36 | 30.91 | 31.17 | 3,744,800 | +0.45(+1.46%) |
Apr 22, 2021 | 30.65 | 31.16 | 30.48 | 30.72 | 3,937,028 | +0.09(+0.28%) |
Apr 21, 2021 | 30.31 | 30.79 | 30.21 | 30.64 | 2,547,276 | +0.31(+1.04%) |
Apr 20, 2021 | 30.50 | 30.74 | 30.19 | 30.32 | 2,950,488 | -0.12(-0.39%) |
Apr 19, 2021 | 30.70 | 30.75 | 30.38 | 30.44 | 5,048,220 | -0.43(-1.39%) |
Apr 16, 2021 | 30.59 | 30.98 | 30.39 | 30.87 | 5,872,800 | +0.45(+1.48%) |
Apr 15, 2021 | 29.94 | 30.64 | 29.88 | 30.42 | 6,737,636 | +0.68(+2.28%) |
Apr 14, 2021 | 29.41 | 30.00 | 29.35 | 29.74 | 5,513,028 | +0.36(+1.23%) |
Apr 13, 2021 | 29.48 | 29.81 | 29.26 | 29.38 | 4,213,720 | -0.20(-0.66%) |
Apr 12, 2021 | 29.40 | 29.65 | 29.34 | 29.58 | 3,160,036 | +0.07(+0.24%) |
Apr 09, 2021 | 28.77 | 29.58 | 28.70 | 29.51 | 5,918,800 | +0.77(+2.69%) |
Apr 08, 2021 | 28.53 | 28.82 | 28.50 | 28.73 | 3,651,324 | +0.38(+1.34%) |
Apr 07, 2021 | 28.15 | 28.44 | 27.84 | 28.36 | 4,389,652 | +0.14(+0.51%) |
Apr 06, 2021 | 28.39 | 28.61 | 28.15 | 28.21 | 4,784,556 | -0.23(-0.79%) |
Apr 05, 2021 | 28.34 | 28.46 | 28.08 | 28.44 | 3,699,596 | +0.29(+1.01%) |
Apr 01, 2021 | 27.43 | 28.20 | 27.21 | 28.15 | 5,475,600 | +1.00(+3.68%) |
Mar 31, 2021 | 26.66 | 27.44 | 26.48 | 27.15 | 6,018,808 | +0.59(+2.22%) |
Mar 30, 2021 | 26.43 | 26.64 | 26.20 | 26.56 | 3,962,964 | +0.03(+0.12%) |
Mar 29, 2021 | 26.87 | 27.00 | 26.34 | 26.53 | 3,647,428 | -0.33(-1.22%) |
Mar 26, 2021 | 26.19 | 26.89 | 26.19 | 26.86 | 4,916,000 | +0.48(+1.82%) |
Mar 25, 2021 | 26.52 | 26.58 | 26.02 | 26.38 | 4,356,844 | -0.10(-0.37%) |
Mar 24, 2021 | 27.05 | 27.09 | 26.47 | 26.48 | 5,562,148 | -0.37(-1.39%) |
Mar 23, 2021 | 27.24 | 27.62 | 26.79 | 26.85 | 5,392,876 | -0.60(-2.19%) |
Mar 22, 2021 | 26.60 | 27.54 | 26.59 | 27.45 | 4,753,620 | +0.80(+3.00%) |
Mar 19, 2021 | 27.25 | 27.34 | 26.47 | 26.65 | 10,462,000 | -0.60(-2.22%) |
Mar 18, 2021 | 27.27 | 27.90 | 27.18 | 27.25 | 5,684,380 | -0.38(-1.38%) |
Mar 17, 2021 | 27.18 | 27.76 | 26.88 | 27.63 | 4,976,808 | +0.38(+1.38%) |
Mar 16, 2021 | 27.98 | 28.08 | 27.16 | 27.26 | 2,921,508 | -0.45(-1.63%) |
Mar 15, 2021 | 27.47 | 27.71 | 27.38 | 27.71 | 2,342,940 | +0.22(+0.81%) |
Mar 12, 2021 | 27.45 | 27.66 | 27.12 | 27.49 | 2,388,800 | -0.09(-0.34%) |
Mar 11, 2021 | 27.26 | 27.66 | 27.26 | 27.58 | 3,311,412 | +0.41(+1.52%) |
Mar 10, 2021 | 26.91 | 27.32 | 26.82 | 27.17 | 4,879,464 | +0.59(+2.22%) |
Mar 09, 2021 | 26.47 | 26.84 | 26.30 | 26.58 | 3,960,992 | +0.58(+2.23%) |
Mar 08, 2021 | 26.32 | 26.83 | 25.98 | 26.00 | 4,971,796 | -0.60(-2.26%) |
Mar 05, 2021 | 26.25 | 26.66 | 25.48 | 26.60 | 4,317,600 | +0.57(+2.19%) |
Mar 04, 2021 | 26.66 | 27.10 | 25.97 | 26.03 | 6,720,600 | -0.73(-2.71%) |
Mar 03, 2021 | 27.20 | 27.37 | 26.70 | 26.75 | 4,982,300 | -0.64(-2.34%) |
Mar 02, 2021 | 27.53 | 27.70 | 27.09 | 27.39 | 3,908,016 | -0.06(-0.23%) |