Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.48 | 28.96 | 28.45 | 28.90 | 41,619,876 | +0.53(+1.86%) |
May 27, 2021 | 28.19 | 28.44 | 28.04 | 28.37 | 31,760,026 | +0.36(+1.30%) |
May 26, 2021 | 27.70 | 28.15 | 27.69 | 28.01 | 30,302,606 | +0.41(+1.48%) |
May 25, 2021 | 28.22 | 28.25 | 27.52 | 27.60 | 45,638,608 | -0.39(-1.38%) |
May 24, 2021 | 27.69 | 28.06 | 27.65 | 27.99 | 30,409,104 | +0.49(+1.78%) |
May 21, 2021 | 27.87 | 27.91 | 27.35 | 27.50 | 45,990,336 | -0.50(-1.78%) |
May 20, 2021 | 27.95 | 28.01 | 27.76 | 27.99 | 39,690,592 | +0.14(+0.51%) |
May 19, 2021 | 27.87 | 28.21 | 27.59 | 27.85 | 44,881,640 | -0.37(-1.32%) |
May 18, 2021 | 28.17 | 28.42 | 28.02 | 28.22 | 27,566,818 | +0.07(+0.26%) |
May 17, 2021 | 27.62 | 28.22 | 27.61 | 28.15 | 32,919,470 | +0.30(+1.09%) |
May 14, 2021 | 27.89 | 27.99 | 27.59 | 27.84 | 33,458,344 | +0.38(+1.38%) |
May 13, 2021 | 27.46 | 27.86 | 27.15 | 27.47 | 51,176,168 | +0.21(+0.76%) |
May 12, 2021 | 28.06 | 28.21 | 27.21 | 27.26 | 50,992,088 | -1.20(-4.20%) |
May 11, 2021 | 27.67 | 28.47 | 27.64 | 28.45 | 41,681,556 | +0.30(+1.08%) |
May 10, 2021 | 28.44 | 28.48 | 28.08 | 28.15 | 35,132,312 | -0.08(-0.29%) |
May 07, 2021 | 27.82 | 28.24 | 27.73 | 28.23 | 59,901,168 | +0.74(+2.70%) |
May 06, 2021 | 27.18 | 27.50 | 27.12 | 27.49 | 42,292,124 | +0.58(+2.15%) |
May 05, 2021 | 26.79 | 26.92 | 26.48 | 26.91 | 36,711,432 | +0.75(+2.87%) |
May 04, 2021 | 26.21 | 26.45 | 26.06 | 26.16 | 40,223,632 | -0.36(-1.34%) |
May 03, 2021 | 26.49 | 26.78 | 26.32 | 26.52 | 32,309,516 | +0.10(+0.39%) |
Apr 30, 2021 | 26.83 | 26.91 | 26.35 | 26.41 | 48,860,320 | -0.73(-2.68%) |
Apr 29, 2021 | 27.27 | 27.27 | 26.83 | 27.14 | 33,147,984 | -0.07(-0.25%) |
Apr 28, 2021 | 26.71 | 27.28 | 26.66 | 27.21 | 40,665,076 | +0.88(+3.36%) |
Apr 27, 2021 | 26.54 | 26.77 | 26.24 | 26.32 | 28,472,006 | -0.27(-1.01%) |
Apr 26, 2021 | 26.67 | 26.70 | 26.36 | 26.59 | 36,066,136 | +0.19(+0.73%) |
Apr 23, 2021 | 26.46 | 26.63 | 26.15 | 26.40 | 33,807,236 | +0.10(+0.40%) |
Apr 22, 2021 | 26.42 | 26.45 | 26.03 | 26.29 | 43,257,652 | +0.22(+0.85%) |
Apr 21, 2021 | 25.88 | 26.14 | 25.63 | 26.07 | 22,365,742 | +0.06(+0.23%) |
Apr 20, 2021 | 26.26 | 26.38 | 25.89 | 26.01 | 38,900,748 | -0.19(-0.71%) |
Apr 19, 2021 | 25.91 | 26.49 | 25.88 | 26.20 | 53,174,700 | +0.16(+0.60%) |
Apr 16, 2021 | 25.62 | 26.18 | 25.50 | 26.04 | 45,915,244 | +0.25(+0.95%) |
Apr 15, 2021 | 25.97 | 26.02 | 25.67 | 25.80 | 49,624,696 | +0.29(+1.14%) |
Apr 14, 2021 | 25.08 | 25.65 | 25.07 | 25.51 | 38,274,308 | +0.51(+2.05%) |
Apr 13, 2021 | 24.73 | 25.35 | 24.69 | 24.99 | 30,365,084 | +0.10(+0.39%) |
Apr 12, 2021 | 25.21 | 25.26 | 24.74 | 24.90 | 25,657,848 | -0.03(-0.12%) |
Apr 09, 2021 | 25.13 | 25.25 | 24.86 | 24.93 | 37,746,616 | -0.58(-2.27%) |
Apr 08, 2021 | 25.37 | 25.74 | 25.17 | 25.51 | 34,598,732 | +0.46(+1.84%) |
Apr 07, 2021 | 25.42 | 25.56 | 24.97 | 25.04 | 37,859,680 | -0.17(-0.68%) |
Apr 06, 2021 | 25.05 | 25.48 | 25.00 | 25.22 | 33,957,580 | +0.27(+1.10%) |
Apr 05, 2021 | 24.89 | 25.02 | 24.76 | 24.94 | 30,573,634 | +0.71(+2.94%) |
Apr 01, 2021 | 24.72 | 24.80 | 24.20 | 24.23 | 50,762,488 | -0.62(-2.48%) |
Mar 31, 2021 | 24.38 | 24.94 | 24.31 | 24.84 | 48,135,456 | +0.49(+2.01%) |
Mar 30, 2021 | 24.05 | 24.50 | 23.96 | 24.35 | 54,653,564 | +0.31(+1.30%) |
Mar 29, 2021 | 23.83 | 24.22 | 23.66 | 24.04 | 40,293,008 | -0.03(-0.12%) |
Mar 26, 2021 | 24.27 | 24.42 | 23.69 | 24.07 | 44,036,236 | -0.01(-0.06%) |
Mar 25, 2021 | 23.83 | 24.27 | 23.71 | 24.09 | 56,683,728 | +0.22(+0.93%) |
Mar 24, 2021 | 24.70 | 24.95 | 23.86 | 23.86 | 44,653,520 | -0.80(-3.25%) |
Mar 23, 2021 | 24.93 | 25.36 | 24.55 | 24.67 | 43,346,920 | -0.39(-1.54%) |
Mar 22, 2021 | 25.02 | 25.21 | 24.64 | 25.05 | 35,423,036 | -0.39(-1.52%) |
Mar 19, 2021 | 25.08 | 25.64 | 24.89 | 25.44 | 52,027,952 | +0.61(+2.45%) |
Mar 18, 2021 | 25.04 | 25.44 | 24.74 | 24.83 | 47,902,112 | -0.31(-1.24%) |
Mar 17, 2021 | 24.27 | 25.28 | 24.20 | 25.14 | 52,442,184 | +0.71(+2.89%) |
Mar 16, 2021 | 24.76 | 24.83 | 24.29 | 24.44 | 31,291,696 | -0.10(-0.42%) |
Mar 15, 2021 | 24.40 | 24.65 | 24.27 | 24.54 | 29,701,758 | -0.19(-0.75%) |
Mar 12, 2021 | 24.62 | 24.78 | 24.47 | 24.73 | 29,002,136 | -0.28(-1.13%) |
Mar 11, 2021 | 24.58 | 25.10 | 24.37 | 25.01 | 51,782,512 | +1.00(+4.14%) |
Mar 10, 2021 | 23.63 | 24.16 | 23.22 | 24.01 | 65,565,880 | +0.79(+3.42%) |
Mar 09, 2021 | 23.00 | 23.66 | 22.75 | 23.22 | 64,968,344 | +0.16(+0.71%) |
Mar 08, 2021 | 24.09 | 24.29 | 23.00 | 23.05 | 69,525,632 | -1.45(-5.91%) |
Mar 05, 2021 | 24.44 | 24.62 | 24.00 | 24.50 | 48,022,332 | +0.50(+2.07%) |
Mar 04, 2021 | 24.58 | 24.94 | 23.79 | 24.01 | 74,671,272 | +0.10(+0.40%) |
Mar 03, 2021 | 23.31 | 24.52 | 22.63 | 23.91 | 110,394,704 | +0.06(+0.25%) |
Mar 02, 2021 | 23.15 | 24.11 | 22.88 | 23.85 | 84,702,168 | +0.20(+0.85%) |