Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.41 | 28.89 | 28.39 | 28.83 | 41,716,632 | +0.53(+1.86%) |
May 27, 2021 | 28.12 | 28.38 | 27.97 | 28.31 | 31,833,862 | +0.36(+1.30%) |
May 26, 2021 | 27.64 | 28.08 | 27.62 | 27.94 | 30,373,052 | +0.41(+1.48%) |
May 25, 2021 | 28.16 | 28.18 | 27.45 | 27.54 | 45,744,708 | -0.39(-1.38%) |
May 24, 2021 | 27.62 | 28.00 | 27.59 | 27.92 | 30,479,800 | +0.49(+1.78%) |
May 21, 2021 | 27.80 | 27.85 | 27.29 | 27.43 | 46,097,256 | -0.50(-1.78%) |
May 20, 2021 | 27.88 | 27.95 | 27.70 | 27.93 | 39,782,864 | +0.14(+0.51%) |
May 19, 2021 | 27.81 | 28.14 | 27.52 | 27.79 | 44,985,980 | -0.37(-1.32%) |
May 18, 2021 | 28.11 | 28.35 | 27.95 | 28.16 | 27,630,904 | +0.07(+0.26%) |
May 17, 2021 | 27.56 | 28.15 | 27.54 | 28.08 | 32,996,002 | +0.30(+1.09%) |
May 14, 2021 | 27.82 | 27.93 | 27.52 | 27.78 | 33,536,128 | +0.38(+1.38%) |
May 13, 2021 | 27.40 | 27.80 | 27.09 | 27.40 | 51,295,140 | +0.21(+0.76%) |
May 12, 2021 | 28.00 | 28.14 | 27.15 | 27.20 | 51,110,636 | -1.19(-4.20%) |
May 11, 2021 | 27.60 | 28.40 | 27.57 | 28.39 | 41,778,460 | +0.30(+1.08%) |
May 10, 2021 | 28.37 | 28.42 | 28.01 | 28.08 | 35,213,984 | -0.08(-0.29%) |
May 07, 2021 | 27.76 | 28.17 | 27.67 | 28.17 | 60,040,424 | +0.74(+2.70%) |
May 06, 2021 | 27.12 | 27.43 | 27.06 | 27.42 | 42,390,444 | +0.58(+2.15%) |
May 05, 2021 | 26.73 | 26.86 | 26.42 | 26.85 | 36,796,780 | +0.75(+2.87%) |
May 04, 2021 | 26.15 | 26.39 | 26.00 | 26.10 | 40,317,144 | -0.36(-1.34%) |
May 03, 2021 | 26.42 | 26.71 | 26.25 | 26.45 | 32,384,630 | +0.10(+0.39%) |
Apr 30, 2021 | 26.77 | 26.85 | 26.29 | 26.35 | 48,973,912 | -0.73(-2.68%) |
Apr 29, 2021 | 27.20 | 27.20 | 26.77 | 27.08 | 33,225,046 | -0.07(-0.25%) |
Apr 28, 2021 | 26.65 | 27.22 | 26.60 | 27.14 | 40,759,612 | +0.88(+3.36%) |
Apr 27, 2021 | 26.48 | 26.71 | 26.18 | 26.26 | 28,538,198 | -0.27(-1.01%) |
Apr 26, 2021 | 26.61 | 26.64 | 26.30 | 26.53 | 36,149,984 | +0.19(+0.73%) |
Apr 23, 2021 | 26.40 | 26.57 | 26.09 | 26.34 | 33,885,832 | +0.10(+0.40%) |
Apr 22, 2021 | 26.36 | 26.39 | 25.97 | 26.23 | 43,358,220 | +0.22(+0.85%) |
Apr 21, 2021 | 25.82 | 26.08 | 25.57 | 26.01 | 22,417,738 | +0.06(+0.23%) |
Apr 20, 2021 | 26.20 | 26.32 | 25.83 | 25.95 | 38,991,184 | -0.19(-0.71%) |
Apr 19, 2021 | 25.85 | 26.43 | 25.82 | 26.14 | 53,298,320 | +0.16(+0.60%) |
Apr 16, 2021 | 25.56 | 26.12 | 25.44 | 25.98 | 46,021,988 | +0.24(+0.95%) |
Apr 15, 2021 | 25.91 | 25.96 | 25.61 | 25.74 | 49,740,060 | +0.29(+1.14%) |
Apr 14, 2021 | 25.02 | 25.59 | 25.02 | 25.45 | 38,363,288 | +0.51(+2.05%) |
Apr 13, 2021 | 24.67 | 25.29 | 24.63 | 24.93 | 30,435,676 | +0.10(+0.39%) |
Apr 12, 2021 | 25.15 | 25.20 | 24.68 | 24.84 | 25,717,496 | -0.03(-0.12%) |
Apr 09, 2021 | 25.07 | 25.19 | 24.81 | 24.87 | 37,834,368 | -0.58(-2.27%) |
Apr 08, 2021 | 25.31 | 25.68 | 25.11 | 25.45 | 34,679,168 | +0.46(+1.84%) |
Apr 07, 2021 | 25.36 | 25.51 | 24.91 | 24.99 | 37,947,696 | -0.17(-0.68%) |
Apr 06, 2021 | 24.99 | 25.42 | 24.94 | 25.16 | 34,036,524 | +0.27(+1.10%) |
Apr 05, 2021 | 24.83 | 24.96 | 24.70 | 24.88 | 30,644,712 | +0.71(+2.94%) |
Apr 01, 2021 | 24.66 | 24.74 | 24.14 | 24.17 | 50,880,500 | -0.61(-2.48%) |
Mar 31, 2021 | 24.32 | 24.88 | 24.26 | 24.79 | 48,247,360 | +0.49(+2.01%) |
Mar 30, 2021 | 23.99 | 24.44 | 23.90 | 24.30 | 54,780,624 | +0.31(+1.30%) |
Mar 29, 2021 | 23.77 | 24.16 | 23.60 | 23.99 | 40,386,684 | -0.03(-0.12%) |
Mar 26, 2021 | 24.21 | 24.37 | 23.64 | 24.02 | 44,138,612 | -0.01(-0.06%) |
Mar 25, 2021 | 23.78 | 24.21 | 23.65 | 24.03 | 56,815,508 | +0.22(+0.93%) |
Mar 24, 2021 | 24.65 | 24.89 | 23.81 | 23.81 | 44,757,328 | -0.80(-3.25%) |
Mar 23, 2021 | 24.88 | 25.31 | 24.49 | 24.61 | 43,447,692 | -0.39(-1.54%) |
Mar 22, 2021 | 24.96 | 25.15 | 24.59 | 24.99 | 35,505,384 | -0.39(-1.52%) |
Mar 19, 2021 | 25.02 | 25.58 | 24.83 | 25.38 | 52,148,908 | +0.61(+2.45%) |
Mar 18, 2021 | 24.98 | 25.38 | 24.68 | 24.77 | 48,013,476 | -0.31(-1.24%) |
Mar 17, 2021 | 24.21 | 25.22 | 24.14 | 25.08 | 52,564,104 | +0.70(+2.89%) |
Mar 16, 2021 | 24.71 | 24.77 | 24.24 | 24.38 | 31,364,442 | -0.10(-0.42%) |
Mar 15, 2021 | 24.34 | 24.59 | 24.21 | 24.48 | 29,770,810 | -0.19(-0.75%) |
Mar 12, 2021 | 24.56 | 24.72 | 24.42 | 24.67 | 29,069,560 | -0.28(-1.13%) |
Mar 11, 2021 | 24.53 | 25.04 | 24.31 | 24.95 | 51,902,896 | +0.99(+4.14%) |
Mar 10, 2021 | 23.58 | 24.11 | 23.16 | 23.96 | 65,718,304 | +0.79(+3.42%) |
Mar 09, 2021 | 22.95 | 23.61 | 22.70 | 23.16 | 65,119,380 | +0.16(+0.71%) |
Mar 08, 2021 | 24.04 | 24.24 | 22.94 | 23.00 | 69,687,264 | -1.45(-5.91%) |
Mar 05, 2021 | 24.39 | 24.56 | 23.94 | 24.45 | 48,133,976 | +0.50(+2.07%) |
Mar 04, 2021 | 24.53 | 24.88 | 23.73 | 23.95 | 74,844,864 | +0.10(+0.40%) |
Mar 03, 2021 | 23.25 | 24.46 | 22.58 | 23.85 | 110,651,344 | +0.06(+0.25%) |
Mar 02, 2021 | 23.10 | 24.05 | 22.82 | 23.79 | 84,899,080 | +0.20(+0.85%) |