Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.39 | 32.45 | 31.62 | 31.90 | 19,377,912 | -0.52(-1.60%) |
May 27, 2021 | 31.80 | 32.49 | 31.50 | 32.42 | 18,241,212 | +0.73(+2.30%) |
May 26, 2021 | 31.70 | 32.05 | 31.26 | 31.69 | 22,090,944 | +0.57(+1.83%) |
May 25, 2021 | 30.42 | 31.95 | 30.41 | 31.12 | 31,749,032 | +1.07(+3.56%) |
May 24, 2021 | 29.10 | 30.22 | 28.53 | 30.05 | 23,005,278 | +1.35(+4.70%) |
May 21, 2021 | 29.57 | 29.71 | 28.69 | 28.70 | 14,135,529 | -0.37(-1.27%) |
May 20, 2021 | 29.09 | 29.20 | 28.45 | 29.07 | 11,935,153 | +0.02(+0.07%) |
May 19, 2021 | 28.31 | 29.17 | 28.09 | 29.05 | 16,102,135 | -0.18(-0.62%) |
May 18, 2021 | 29.01 | 30.05 | 28.73 | 29.23 | 18,684,156 | +0.35(+1.21%) |
May 17, 2021 | 28.43 | 28.93 | 27.82 | 28.88 | 19,704,164 | +0.30(+1.05%) |
May 14, 2021 | 26.89 | 28.65 | 26.77 | 28.58 | 23,297,956 | +2.14(+8.09%) |
May 13, 2021 | 26.28 | 27.02 | 25.48 | 26.44 | 21,700,416 | +0.33(+1.26%) |
May 12, 2021 | 27.22 | 27.48 | 25.94 | 26.11 | 18,285,256 | -1.55(-5.60%) |
May 11, 2021 | 26.72 | 27.83 | 26.55 | 27.66 | 18,418,348 | -0.29(-1.04%) |
May 10, 2021 | 28.39 | 28.68 | 27.93 | 27.95 | 13,645,554 | -0.53(-1.86%) |
May 07, 2021 | 27.78 | 28.70 | 27.64 | 28.48 | 18,904,452 | +0.67(+2.41%) |
May 06, 2021 | 29.69 | 30.18 | 27.27 | 27.81 | 36,831,956 | -2.04(-6.83%) |
May 05, 2021 | 30.35 | 30.69 | 29.62 | 29.85 | 14,576,807 | -0.40(-1.32%) |
May 04, 2021 | 30.98 | 30.98 | 29.26 | 30.25 | 19,376,768 | -0.94(-3.01%) |
May 03, 2021 | 31.18 | 31.63 | 30.74 | 31.19 | 15,651,458 | +0.14(+0.45%) |
Apr 30, 2021 | 29.95 | 31.13 | 29.80 | 31.05 | 18,297,100 | +0.74(+2.44%) |
Apr 29, 2021 | 31.84 | 32.36 | 30.17 | 30.31 | 26,745,540 | +0.08(+0.26%) |
Apr 28, 2021 | 30.24 | 30.87 | 30.17 | 30.23 | 11,893,585 | -0.27(-0.89%) |
Apr 27, 2021 | 30.26 | 30.55 | 29.76 | 30.50 | 11,040,103 | +0.28(+0.93%) |
Apr 26, 2021 | 30.39 | 31.18 | 30.17 | 30.22 | 14,857,884 | +0.41(+1.38%) |
Apr 23, 2021 | 29.33 | 30.02 | 28.77 | 29.81 | 15,325,600 | +0.81(+2.79%) |
Apr 22, 2021 | 29.31 | 30.34 | 28.81 | 29.00 | 24,931,616 | -0.51(-1.73%) |
Apr 21, 2021 | 27.16 | 29.54 | 26.84 | 29.51 | 33,250,050 | +2.76(+10.32%) |
Apr 20, 2021 | 27.53 | 27.64 | 25.79 | 26.75 | 24,434,444 | -1.22(-4.36%) |
Apr 19, 2021 | 28.15 | 28.51 | 27.57 | 27.97 | 12,175,125 | -0.35(-1.24%) |
Apr 16, 2021 | 28.45 | 28.92 | 28.02 | 28.32 | 12,312,600 | +0.04(+0.14%) |
Apr 15, 2021 | 29.44 | 29.44 | 28.19 | 28.28 | 17,192,416 | -0.93(-3.18%) |
Apr 14, 2021 | 29.60 | 30.18 | 29.07 | 29.21 | 12,024,599 | -0.20(-0.68%) |
Apr 13, 2021 | 28.30 | 29.52 | 28.17 | 29.41 | 16,223,814 | +0.15(+0.51%) |
Apr 12, 2021 | 30.03 | 30.10 | 28.77 | 29.26 | 16,956,228 | -1.28(-4.19%) |
Apr 09, 2021 | 30.56 | 31.06 | 30.23 | 30.54 | 20,344,400 | -0.08(-0.26%) |
Apr 08, 2021 | 31.30 | 31.30 | 29.38 | 30.62 | 30,033,378 | -0.69(-2.20%) |
Apr 07, 2021 | 31.94 | 33.08 | 31.20 | 31.31 | 41,915,960 | -0.63(-1.97%) |
Apr 06, 2021 | 30.16 | 31.57 | 29.81 | 31.94 | 32,959,744 | +2.23(+7.51%) |
Apr 05, 2021 | 29.38 | 30.10 | 29.01 | 29.71 | 33,897,212 | +1.99(+7.18%) |
Apr 01, 2021 | 27.89 | 28.06 | 27.32 | 27.72 | 10,164,900 | +0.13(+0.47%) |
Mar 31, 2021 | 27.24 | 27.90 | 26.92 | 27.59 | 11,884,894 | +0.39(+1.43%) |
Mar 30, 2021 | 26.17 | 27.42 | 26.07 | 27.20 | 10,317,612 | +0.99(+3.78%) |
Mar 29, 2021 | 26.79 | 26.85 | 25.79 | 26.21 | 12,407,223 | -0.61(-2.27%) |
Mar 26, 2021 | 26.30 | 26.88 | 25.73 | 26.82 | 19,412,600 | +0.78(+3.00%) |
Mar 25, 2021 | 24.78 | 26.28 | 24.24 | 26.04 | 26,473,096 | +0.73(+2.88%) |
Mar 24, 2021 | 27.29 | 28.44 | 24.02 | 25.31 | 41,704,808 | -1.29(-4.85%) |
Mar 23, 2021 | 28.00 | 28.43 | 26.46 | 26.60 | 23,648,558 | -2.05(-7.16%) |
Mar 22, 2021 | 29.31 | 29.59 | 28.21 | 28.65 | 15,189,168 | -1.05(-3.54%) |
Mar 19, 2021 | 29.13 | 29.76 | 27.85 | 29.70 | 18,995,600 | +0.75(+2.59%) |
Mar 18, 2021 | 30.30 | 30.59 | 28.90 | 28.95 | 17,527,844 | -1.55(-5.08%) |
Mar 17, 2021 | 29.65 | 30.64 | 29.40 | 30.50 | 16,517,112 | +0.40(+1.33%) |
Mar 16, 2021 | 31.62 | 31.62 | 29.77 | 30.10 | 20,507,004 | -1.46(-4.63%) |
Mar 15, 2021 | 31.23 | 32.40 | 31.01 | 31.56 | 26,718,328 | +0.83(+2.70%) |
Mar 12, 2021 | 30.19 | 31.04 | 30.07 | 30.73 | 22,756,800 | +0.47(+1.55%) |
Mar 11, 2021 | 30.03 | 30.47 | 29.31 | 30.26 | 20,112,724 | +0.72(+2.44%) |
Mar 10, 2021 | 29.88 | 30.70 | 29.16 | 29.54 | 23,011,900 | -0.19(-0.64%) |
Mar 09, 2021 | 29.56 | 30.00 | 28.31 | 29.73 | 27,268,544 | +0.42(+1.43%) |
Mar 08, 2021 | 29.50 | 30.20 | 28.86 | 29.31 | 42,455,680 | +0.46(+1.59%) |
Mar 05, 2021 | 30.27 | 30.37 | 26.65 | 28.85 | 96,474,496 | -4.05(-12.31%) |
Mar 04, 2021 | 34.32 | 34.49 | 30.96 | 32.90 | 37,848,544 | -0.23(-0.69%) |
Mar 03, 2021 | 32.02 | 33.76 | 31.77 | 33.13 | 31,346,692 | +1.95(+6.25%) |
Mar 02, 2021 | 30.63 | 31.58 | 30.17 | 31.18 | 18,342,260 | +1.33(+4.46%) |