Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.66 | 30.75 | 30.42 | 30.47 | 4,362,023 | -0.42(-1.35%) |
May 27, 2021 | 30.98 | 31.21 | 30.89 | 30.89 | 3,975,614 | -0.26(-0.84%) |
May 26, 2021 | 31.03 | 31.16 | 30.93 | 31.15 | 3,471,737 | +0.13(+0.41%) |
May 25, 2021 | 31.20 | 31.21 | 30.96 | 31.02 | 2,693,179 | -0.30(-0.96%) |
May 24, 2021 | 31.24 | 31.47 | 31.20 | 31.32 | 2,384,259 | -0.13(-0.43%) |
May 21, 2021 | 31.50 | 31.59 | 31.25 | 31.46 | 2,507,227 | +0.20(+0.66%) |
May 20, 2021 | 30.97 | 31.30 | 30.91 | 31.25 | 3,723,116 | +0.14(+0.46%) |
May 19, 2021 | 31.23 | 31.30 | 30.97 | 31.11 | 3,243,673 | -0.37(-1.18%) |
May 18, 2021 | 31.53 | 31.66 | 31.45 | 31.48 | 3,044,904 | -0.06(-0.18%) |
May 17, 2021 | 31.36 | 31.63 | 31.36 | 31.53 | 2,088,704 | +0.15(+0.48%) |
May 14, 2021 | 31.51 | 31.70 | 31.38 | 31.38 | 2,743,086 | -0.07(-0.23%) |
May 13, 2021 | 30.90 | 31.53 | 30.90 | 31.46 | 2,826,944 | +0.41(+1.32%) |
May 12, 2021 | 31.28 | 31.52 | 30.95 | 31.05 | 7,419,029 | -0.01(-0.03%) |
May 11, 2021 | 31.08 | 31.11 | 30.82 | 31.05 | 3,226,143 | -0.30(-0.95%) |
May 10, 2021 | 31.35 | 31.63 | 31.31 | 31.35 | 3,289,226 | -0.02(-0.08%) |
May 07, 2021 | 31.48 | 31.50 | 31.20 | 31.38 | 4,884,344 | +0.58(+1.87%) |
May 06, 2021 | 30.59 | 30.93 | 30.53 | 30.80 | 4,186,073 | +0.60(+1.98%) |
May 05, 2021 | 29.96 | 30.23 | 29.86 | 30.20 | 3,807,314 | +0.39(+1.32%) |
May 04, 2021 | 29.97 | 30.05 | 29.71 | 29.81 | 6,077,032 | -0.02(-0.05%) |
May 03, 2021 | 29.64 | 29.97 | 29.64 | 29.82 | 2,747,428 | +0.27(+0.91%) |
Apr 30, 2021 | 29.59 | 29.73 | 29.41 | 29.56 | 3,296,707 | +0.13(+0.43%) |
Apr 29, 2021 | 29.35 | 29.44 | 29.06 | 29.43 | 9,396,083 | -0.22(-0.74%) |
Apr 28, 2021 | 29.83 | 30.05 | 29.50 | 29.65 | 6,438,243 | -0.22(-0.74%) |
Apr 27, 2021 | 29.85 | 29.98 | 29.78 | 29.87 | 2,497,550 | -0.04(-0.13%) |
Apr 26, 2021 | 29.97 | 30.03 | 29.79 | 29.91 | 2,573,709 | -0.19(-0.63%) |
Apr 23, 2021 | 30.00 | 30.22 | 29.86 | 30.10 | 2,894,914 | +0.08(+0.26%) |
Apr 22, 2021 | 30.24 | 30.36 | 29.96 | 30.02 | 5,975,696 | -0.35(-1.17%) |
Apr 21, 2021 | 30.05 | 30.51 | 30.02 | 30.38 | 4,015,581 | +0.29(+0.97%) |
Apr 20, 2021 | 30.10 | 30.20 | 29.49 | 30.08 | 12,909,050 | -1.13(-3.61%) |
Apr 19, 2021 | 32.28 | 32.42 | 31.01 | 31.21 | 11,670,681 | -0.71(-2.22%) |
Apr 16, 2021 | 31.67 | 31.98 | 31.60 | 31.92 | 5,805,692 | +0.75(+2.40%) |
Apr 15, 2021 | 30.93 | 31.20 | 30.86 | 31.17 | 6,464,711 | +0.48(+1.57%) |
Apr 14, 2021 | 30.68 | 30.75 | 30.43 | 30.69 | 3,043,480 | +0.09(+0.28%) |
Apr 13, 2021 | 30.39 | 30.68 | 30.29 | 30.60 | 3,077,991 | -0.09(-0.28%) |
Apr 12, 2021 | 30.52 | 30.79 | 30.49 | 30.69 | 3,199,700 | +0.04(+0.13%) |
Apr 09, 2021 | 30.60 | 30.75 | 30.42 | 30.65 | 4,132,655 | -0.70(-2.24%) |
Apr 08, 2021 | 31.15 | 31.38 | 31.07 | 31.35 | 3,030,706 | +0.90(+2.95%) |
Apr 07, 2021 | 30.44 | 30.57 | 30.34 | 30.45 | 2,449,681 | -0.06(-0.21%) |
Apr 06, 2021 | 30.51 | 30.67 | 30.41 | 30.52 | 2,556,417 | -0.16(-0.51%) |
Apr 05, 2021 | 30.37 | 30.92 | 30.34 | 30.68 | 2,721,821 | +0.47(+1.57%) |
Apr 01, 2021 | 30.11 | 30.23 | 29.91 | 30.20 | 3,135,406 | -0.32(-1.06%) |
Mar 31, 2021 | 30.45 | 30.61 | 30.37 | 30.53 | 3,827,412 | +0.22(+0.73%) |
Mar 30, 2021 | 30.55 | 30.64 | 30.28 | 30.31 | 3,685,445 | -0.91(-2.90%) |
Mar 29, 2021 | 30.83 | 31.24 | 30.79 | 31.21 | 4,176,348 | +0.17(+0.56%) |
Mar 26, 2021 | 30.50 | 31.06 | 30.47 | 31.04 | 4,414,646 | +0.54(+1.76%) |
Mar 25, 2021 | 30.08 | 30.54 | 30.06 | 30.50 | 3,686,393 | -0.07(-0.21%) |
Mar 24, 2021 | 30.54 | 30.72 | 30.40 | 30.57 | 4,827,001 | -0.15(-0.50%) |
Mar 23, 2021 | 31.02 | 31.19 | 30.59 | 30.72 | 4,071,872 | -0.05(-0.15%) |
Mar 22, 2021 | 30.20 | 30.81 | 30.12 | 30.77 | 3,325,001 | +0.42(+1.38%) |
Mar 19, 2021 | 30.21 | 30.42 | 29.99 | 30.35 | 3,196,770 | +0.32(+1.05%) |
Mar 18, 2021 | 30.06 | 30.22 | 29.91 | 30.03 | 2,866,592 | +0.05(+0.18%) |
Mar 17, 2021 | 29.55 | 29.98 | 29.53 | 29.98 | 3,495,383 | +0.67(+2.29%) |
Mar 16, 2021 | 29.10 | 29.32 | 29.05 | 29.31 | 2,459,739 | +0.23(+0.80%) |
Mar 15, 2021 | 29.11 | 29.29 | 28.97 | 29.08 | 5,083,291 | +0.12(+0.43%) |
Mar 12, 2021 | 28.73 | 28.98 | 28.70 | 28.95 | 2,773,803 | +0.32(+1.11%) |
Mar 11, 2021 | 28.71 | 28.84 | 28.57 | 28.64 | 3,301,791 | -0.08(-0.27%) |
Mar 10, 2021 | 28.50 | 28.83 | 28.27 | 28.71 | 3,861,887 | +0.32(+1.14%) |
Mar 09, 2021 | 28.60 | 28.60 | 28.26 | 28.39 | 3,102,623 | +0.11(+0.38%) |
Mar 08, 2021 | 28.03 | 28.58 | 28.02 | 28.28 | 5,225,311 | -0.13(-0.46%) |
Mar 05, 2021 | 28.28 | 28.46 | 28.16 | 28.41 | 3,762,581 | +0.43(+1.55%) |
Mar 04, 2021 | 28.06 | 28.54 | 27.85 | 27.98 | 3,965,776 | +0.15(+0.56%) |
Mar 03, 2021 | 27.65 | 28.11 | 27.55 | 27.82 | 2,865,887 | +0.19(+0.70%) |
Mar 02, 2021 | 27.83 | 27.99 | 27.62 | 27.63 | 5,314,677 | -0.05(-0.17%) |