Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.84 | 30.45 | 29.53 | 30.43 | 2,521,388 | +0.48(+1.62%) |
May 27, 2021 | 30.05 | 30.28 | 29.67 | 29.94 | 4,915,506 | -0.28(-0.94%) |
May 26, 2021 | 30.68 | 30.78 | 30.01 | 30.23 | 2,155,506 | -0.32(-1.06%) |
May 25, 2021 | 29.85 | 30.69 | 29.77 | 30.55 | 3,700,018 | +0.73(+2.45%) |
May 24, 2021 | 30.39 | 30.45 | 29.50 | 29.82 | 3,105,342 | -0.55(-1.81%) |
May 21, 2021 | 31.05 | 31.14 | 30.36 | 30.37 | 2,322,924 | -0.71(-2.29%) |
May 20, 2021 | 31.45 | 31.70 | 30.91 | 31.08 | 4,703,626 | +0.94(+3.11%) |
May 19, 2021 | 29.37 | 30.31 | 29.25 | 30.14 | 3,148,102 | +0.36(+1.21%) |
May 18, 2021 | 29.38 | 29.90 | 29.21 | 29.78 | 2,698,901 | +0.51(+1.75%) |
May 17, 2021 | 29.24 | 29.42 | 28.81 | 29.27 | 1,940,885 | +0.04(+0.13%) |
May 14, 2021 | 28.49 | 29.32 | 28.29 | 29.23 | 2,684,610 | +1.06(+3.77%) |
May 13, 2021 | 28.16 | 28.52 | 27.81 | 28.17 | 3,663,029 | +0.20(+0.71%) |
May 12, 2021 | 29.18 | 29.46 | 27.74 | 27.97 | 4,578,448 | -1.38(-4.72%) |
May 11, 2021 | 29.15 | 29.68 | 28.64 | 29.36 | 2,616,099 | -0.36(-1.21%) |
May 10, 2021 | 30.13 | 30.13 | 29.12 | 29.72 | 4,886,444 | -0.59(-1.94%) |
May 07, 2021 | 29.96 | 30.36 | 29.91 | 30.30 | 2,050,864 | +0.27(+0.88%) |
May 06, 2021 | 30.53 | 30.53 | 29.72 | 30.04 | 3,622,604 | -0.51(-1.68%) |
May 05, 2021 | 30.56 | 31.05 | 30.32 | 30.55 | 1,447,612 | +0.09(+0.28%) |
May 04, 2021 | 30.93 | 31.47 | 30.16 | 30.46 | 2,372,700 | -0.24(-0.77%) |
May 03, 2021 | 30.44 | 30.89 | 30.32 | 30.70 | 1,448,123 | +0.21(+0.68%) |
Apr 30, 2021 | 30.12 | 30.65 | 30.12 | 30.49 | 2,797,156 | +0.14(+0.47%) |
Apr 29, 2021 | 30.86 | 31.05 | 30.14 | 30.35 | 3,230,502 | -0.47(-1.54%) |
Apr 28, 2021 | 30.28 | 30.86 | 30.28 | 30.83 | 3,706,407 | +0.42(+1.37%) |
Apr 27, 2021 | 30.76 | 30.94 | 30.12 | 30.41 | 3,176,092 | -0.37(-1.20%) |
Apr 26, 2021 | 31.24 | 31.92 | 30.43 | 30.78 | 6,206,152 | +0.17(+0.56%) |
Apr 23, 2021 | 30.34 | 31.10 | 30.19 | 30.61 | 6,087,997 | +0.98(+3.30%) |
Apr 22, 2021 | 28.49 | 30.45 | 28.24 | 29.63 | 6,890,314 | +1.60(+5.72%) |
Apr 21, 2021 | 28.44 | 28.60 | 27.58 | 28.03 | 4,348,967 | -0.59(-2.05%) |
Apr 20, 2021 | 28.45 | 28.85 | 28.09 | 28.62 | 3,393,306 | +0.18(+0.63%) |
Apr 19, 2021 | 28.02 | 28.55 | 28.02 | 28.44 | 3,445,762 | +0.40(+1.42%) |
Apr 16, 2021 | 27.58 | 28.05 | 27.31 | 28.04 | 3,127,474 | +0.58(+2.11%) |
Apr 15, 2021 | 27.72 | 28.06 | 26.83 | 27.46 | 2,614,796 | -0.56(-2.00%) |
Apr 14, 2021 | 28.43 | 29.07 | 27.90 | 28.02 | 4,443,180 | -0.04(-0.14%) |
Apr 13, 2021 | 27.24 | 28.32 | 27.06 | 28.06 | 5,788,964 | +1.01(+3.72%) |
Apr 12, 2021 | 26.69 | 27.21 | 26.69 | 27.05 | 2,981,186 | +0.31(+1.17%) |
Apr 09, 2021 | 26.55 | 27.12 | 26.38 | 26.74 | 4,037,114 | -0.16(-0.60%) |
Apr 08, 2021 | 27.12 | 27.38 | 26.56 | 26.90 | 2,688,596 | -0.09(-0.32%) |
Apr 07, 2021 | 27.56 | 27.69 | 26.95 | 26.99 | 3,727,616 | -0.84(-3.03%) |
Apr 06, 2021 | 27.51 | 28.15 | 27.39 | 27.83 | 2,411,872 | +0.40(+1.47%) |
Apr 05, 2021 | 28.60 | 28.67 | 27.26 | 27.42 | 3,503,583 | -0.87(-3.09%) |
Apr 01, 2021 | 27.56 | 29.00 | 27.56 | 28.30 | 6,841,536 | +0.89(+3.26%) |
Mar 31, 2021 | 27.43 | 27.66 | 26.95 | 27.41 | 4,802,835 | +0.72(+2.71%) |
Mar 30, 2021 | 26.58 | 26.84 | 26.24 | 26.68 | 5,682,839 | +0.25(+0.96%) |
Mar 29, 2021 | 26.89 | 26.89 | 26.16 | 26.43 | 4,264,795 | -0.54(-1.99%) |
Mar 26, 2021 | 26.95 | 27.44 | 25.86 | 26.96 | 4,495,575 | +0.01(+0.03%) |
Mar 25, 2021 | 26.04 | 27.49 | 25.64 | 26.95 | 7,272,415 | +0.94(+3.61%) |
Mar 24, 2021 | 26.46 | 26.51 | 25.82 | 26.01 | 6,669,411 | -0.52(-1.95%) |
Mar 23, 2021 | 25.45 | 27.14 | 25.20 | 26.53 | 7,319,341 | +0.74(+2.88%) |
Mar 22, 2021 | 26.34 | 26.74 | 25.74 | 25.79 | 9,292,931 | -1.11(-4.12%) |
Mar 19, 2021 | 27.83 | 28.03 | 26.64 | 26.90 | 8,839,262 | -0.82(-2.95%) |
Mar 18, 2021 | 28.66 | 29.24 | 27.49 | 27.72 | 8,979,758 | -3.29(-10.61%) |
Mar 17, 2021 | 30.75 | 31.07 | 30.35 | 31.01 | 2,062,034 | +0.14(+0.46%) |
Mar 16, 2021 | 31.03 | 31.30 | 30.79 | 30.87 | 3,033,306 | -0.11(-0.36%) |
Mar 15, 2021 | 31.05 | 31.10 | 30.43 | 30.98 | 1,595,160 | -0.11(-0.36%) |
Mar 12, 2021 | 30.65 | 31.09 | 30.09 | 31.09 | 1,476,011 | -0.03(-0.09%) |
Mar 11, 2021 | 30.61 | 31.28 | 30.56 | 31.12 | 2,354,609 | +1.02(+3.41%) |
Mar 10, 2021 | 30.06 | 30.54 | 29.65 | 30.09 | 2,263,880 | -0.09(-0.31%) |
Mar 09, 2021 | 30.43 | 30.78 | 30.02 | 30.19 | 3,185,969 | +0.15(+0.50%) |
Mar 08, 2021 | 32.56 | 32.56 | 29.88 | 30.04 | 3,519,906 | -2.83(-8.61%) |
Mar 05, 2021 | 32.83 | 33.53 | 31.87 | 32.87 | 2,872,781 | +0.45(+1.39%) |
Mar 04, 2021 | 32.43 | 34.02 | 31.82 | 32.42 | 2,963,273 | -0.30(-0.92%) |
Mar 03, 2021 | 33.00 | 33.26 | 32.51 | 32.72 | 2,016,702 | -0.24(-0.74%) |
Mar 02, 2021 | 33.13 | 33.44 | 32.94 | 32.96 | 2,429,818 | -0.15(-0.45%) |