Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 28.09 | 28.40 | 28.03 | 28.06 | 6,969,875 | +0.16(+0.57%) |
May 28, 2021 | 28.02 | 28.16 | 27.76 | 27.90 | 8,287,299 | +0.08(+0.29%) |
May 27, 2021 | 27.85 | 28.30 | 27.82 | 27.82 | 22,019,152 | -0.16(-0.57%) |
May 26, 2021 | 27.89 | 28.10 | 27.83 | 27.98 | 14,627,894 | +0.09(+0.32%) |
May 25, 2021 | 28.25 | 28.42 | 27.83 | 27.89 | 8,895,207 | -0.02(-0.07%) |
May 21, 2021 | 27.91 | 27.91 | 27.91 | 0 | +0.10(+0.36%) | |
May 20, 2021 | 27.68 | 27.94 | 27.30 | 27.81 | 7,967,221 | +0.11(+0.40%) |
May 19, 2021 | 28.27 | 28.42 | 27.51 | 27.70 | 6,427,066 | -1.09(-3.79%) |
May 18, 2021 | 29.00 | 29.31 | 28.52 | 28.79 | 5,322,069 | -0.28(-0.96%) |
May 17, 2021 | 28.05 | 29.07 | 27.96 | 29.07 | 7,544,753 | +0.95(+3.38%) |
May 14, 2021 | 27.84 | 28.24 | 27.71 | 28.12 | 4,490,819 | +0.65(+2.37%) |
May 13, 2021 | 27.82 | 28.24 | 27.35 | 27.47 | 7,973,817 | -0.77(-2.73%) |
May 12, 2021 | 27.86 | 28.87 | 27.82 | 28.24 | 10,169,028 | +0.57(+2.06%) |
May 11, 2021 | 27.72 | 28.05 | 27.36 | 27.67 | 5,335,927 | -0.57(-2.02%) |
May 10, 2021 | 28.98 | 29.19 | 28.21 | 28.24 | 9,831,356 | -0.42(-1.47%) |
May 07, 2021 | 27.82 | 28.69 | 27.60 | 28.66 | 7,774,734 | +0.70(+2.50%) |
May 06, 2021 | 27.92 | 27.99 | 27.43 | 27.96 | 7,081,145 | +0.04(+0.14%) |
May 05, 2021 | 27.30 | 28.05 | 27.13 | 27.92 | 13,967,948 | +0.98(+3.64%) |
May 04, 2021 | 27.40 | 27.82 | 26.85 | 26.94 | 10,807,513 | +0.01(+0.04%) |
May 03, 2021 | 26.65 | 26.98 | 26.39 | 26.93 | 4,645,772 | +0.64(+2.43%) |
Apr 30, 2021 | 26.31 | 26.74 | 26.13 | 26.29 | 4,129,862 | -0.37(-1.39%) |
Apr 29, 2021 | 26.90 | 27.45 | 26.47 | 26.66 | 5,509,392 | +0.10(+0.38%) |
Apr 28, 2021 | 26.00 | 26.62 | 25.96 | 26.56 | 4,613,076 | +0.71(+2.75%) |
Apr 27, 2021 | 25.60 | 25.97 | 25.52 | 25.85 | 4,349,736 | +0.39(+1.53%) |
Apr 26, 2021 | 25.27 | 25.64 | 25.21 | 25.46 | 2,585,563 | +0.09(+0.35%) |
Apr 23, 2021 | 25.18 | 25.49 | 24.99 | 25.37 | 7,609,007 | +0.22(+0.87%) |
Apr 22, 2021 | 25.63 | 25.63 | 25.01 | 25.15 | 5,297,794 | -0.30(-1.18%) |
Apr 21, 2021 | 24.94 | 25.58 | 24.81 | 25.45 | 3,447,914 | +0.23(+0.91%) |
Apr 20, 2021 | 26.06 | 26.07 | 25.12 | 25.22 | 6,283,557 | -0.95(-3.63%) |
Apr 19, 2021 | 26.23 | 26.33 | 25.94 | 26.17 | 3,576,141 | +0.03(+0.11%) |
Apr 16, 2021 | 26.60 | 26.70 | 26.10 | 26.14 | 3,802,128 | -0.30(-1.13%) |
Apr 15, 2021 | 26.83 | 26.90 | 26.42 | 26.44 | 5,661,104 | -0.38(-1.42%) |
Apr 14, 2021 | 26.15 | 27.02 | 26.08 | 26.82 | 7,074,696 | +1.01(+3.91%) |
Apr 13, 2021 | 26.08 | 26.21 | 25.81 | 25.81 | 4,454,019 | -0.27(-1.04%) |
Apr 12, 2021 | 26.45 | 26.47 | 26.05 | 26.08 | 8,381,243 | -0.05(-0.19%) |
Apr 09, 2021 | 26.39 | 26.57 | 26.12 | 26.13 | 3,320,108 | -0.29(-1.10%) |
Apr 08, 2021 | 26.54 | 26.54 | 26.01 | 26.42 | 8,636,060 | -0.09(-0.34%) |
Apr 07, 2021 | 26.60 | 26.78 | 26.42 | 26.51 | 3,353,228 | -0.08(-0.30%) |
Apr 06, 2021 | 26.72 | 27.01 | 26.42 | 26.59 | 4,469,887 | +0.12(+0.45%) |
Apr 05, 2021 | 26.88 | 26.91 | 26.16 | 26.47 | 7,784,471 | -0.55(-2.04%) |
Apr 01, 2021 | 27.02 | 27.02 | 27.02 | 0 | +0.75(+2.85%) | |
Mar 31, 2021 | 26.65 | 26.67 | 26.25 | 26.27 | 5,071,032 | -0.38(-1.43%) |
Mar 30, 2021 | 26.38 | 26.70 | 26.09 | 26.65 | 4,976,531 | +0.14(+0.53%) |
Mar 29, 2021 | 26.53 | 26.73 | 26.21 | 26.51 | 9,068,944 | -0.27(-1.01%) |
Mar 26, 2021 | 27.04 | 27.16 | 26.38 | 26.78 | 5,611,737 | +0.23(+0.87%) |
Mar 25, 2021 | 25.86 | 26.57 | 25.51 | 26.55 | 13,204,739 | -0.01(-0.04%) |
Mar 24, 2021 | 26.39 | 26.98 | 26.17 | 26.56 | 8,073,235 | +0.91(+3.55%) |
Mar 23, 2021 | 26.30 | 26.48 | 25.57 | 25.65 | 14,845,342 | -1.38(-5.11%) |
Mar 22, 2021 | 27.59 | 27.63 | 26.90 | 27.03 | 12,701,303 | -0.62(-2.24%) |
Mar 19, 2021 | 27.21 | 27.72 | 26.77 | 27.65 | 19,455,700 | +0.47(+1.73%) |
Mar 18, 2021 | 28.67 | 28.76 | 27.00 | 27.18 | 8,974,029 | -1.65(-5.72%) |
Mar 17, 2021 | 28.30 | 28.95 | 28.23 | 28.83 | 6,369,694 | +0.49(+1.73%) |
Mar 16, 2021 | 28.75 | 28.82 | 28.13 | 28.34 | 8,481,292 | -0.68(-2.34%) |
Mar 15, 2021 | 29.39 | 29.55 | 28.86 | 29.02 | 12,543,123 | -0.30(-1.02%) |
Mar 12, 2021 | 28.84 | 29.49 | 28.83 | 29.32 | 12,673,111 | +0.49(+1.70%) |
Mar 11, 2021 | 28.78 | 29.20 | 28.44 | 28.83 | 8,888,827 | +0.42(+1.48%) |
Mar 10, 2021 | 27.72 | 28.53 | 27.60 | 28.41 | 10,241,497 | +0.78(+2.82%) |
Mar 09, 2021 | 27.86 | 28.07 | 27.30 | 27.63 | 31,401,994 | -0.23(-0.83%) |
Mar 08, 2021 | 28.27 | 28.27 | 27.47 | 27.86 | 20,162,676 | +0.04(+0.14%) |
Mar 05, 2021 | 27.60 | 28.33 | 27.58 | 27.82 | 17,130,832 | +0.93(+3.46%) |
Mar 04, 2021 | 26.48 | 27.60 | 26.29 | 26.89 | 17,280,334 | +0.64(+2.44%) |
Mar 03, 2021 | 26.23 | 26.72 | 26.19 | 26.25 | 16,996,296 | +0.14(+0.54%) |
Mar 02, 2021 | 25.60 | 26.32 | 25.56 | 26.11 | 26,630,880 | +0.52(+2.03%) |