Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.96 | 30.07 | 29.41 | 29.56 | 25,635,764 | -0.44(-1.47%) |
May 27, 2021 | 29.57 | 30.00 | 29.22 | 30.00 | 30,184,480 | +0.63(+2.15%) |
May 26, 2021 | 28.84 | 29.42 | 28.62 | 29.37 | 24,490,528 | +0.79(+2.76%) |
May 25, 2021 | 28.25 | 29.37 | 28.23 | 28.58 | 38,620,064 | +0.68(+2.44%) |
May 24, 2021 | 27.38 | 28.15 | 26.90 | 27.90 | 26,441,492 | +0.73(+2.69%) |
May 21, 2021 | 27.89 | 28.04 | 27.16 | 27.17 | 20,551,508 | -0.36(-1.31%) |
May 20, 2021 | 27.65 | 27.68 | 26.97 | 27.53 | 23,975,872 | -0.15(-0.54%) |
May 19, 2021 | 27.01 | 27.80 | 26.75 | 27.68 | 26,306,002 | -0.32(-1.14%) |
May 18, 2021 | 27.65 | 28.62 | 27.42 | 28.00 | 33,387,768 | +0.48(+1.74%) |
May 17, 2021 | 27.30 | 27.60 | 26.79 | 27.52 | 29,731,106 | +0.32(+1.18%) |
May 14, 2021 | 25.53 | 27.26 | 25.51 | 27.20 | 35,569,900 | +2.08(+8.28%) |
May 13, 2021 | 24.96 | 25.60 | 24.29 | 25.12 | 28,130,634 | +0.34(+1.37%) |
May 12, 2021 | 25.50 | 25.84 | 24.68 | 24.78 | 23,958,052 | -1.10(-4.25%) |
May 11, 2021 | 25.33 | 26.12 | 25.09 | 25.88 | 28,127,424 | -0.39(-1.48%) |
May 10, 2021 | 26.83 | 26.83 | 26.23 | 26.27 | 18,081,792 | -0.49(-1.83%) |
May 07, 2021 | 25.99 | 26.86 | 25.88 | 26.76 | 20,207,598 | +0.81(+3.12%) |
May 06, 2021 | 26.48 | 26.83 | 25.52 | 25.95 | 25,851,636 | -0.57(-2.15%) |
May 05, 2021 | 26.82 | 27.31 | 26.37 | 26.52 | 25,653,494 | -0.16(-0.60%) |
May 04, 2021 | 27.48 | 27.56 | 26.20 | 26.68 | 33,622,584 | -1.25(-4.48%) |
May 03, 2021 | 28.02 | 28.35 | 27.53 | 27.93 | 21,842,108 | -0.03(-0.11%) |
Apr 30, 2021 | 27.00 | 28.01 | 26.87 | 27.96 | 21,653,500 | +0.75(+2.76%) |
Apr 29, 2021 | 28.79 | 29.14 | 27.13 | 27.21 | 40,661,648 | -0.59(-2.12%) |
Apr 28, 2021 | 27.70 | 28.26 | 27.57 | 27.80 | 17,266,236 | -0.01(-0.04%) |
Apr 27, 2021 | 27.59 | 27.88 | 27.14 | 27.81 | 18,138,620 | +0.26(+0.94%) |
Apr 26, 2021 | 27.82 | 28.50 | 27.31 | 27.55 | 20,011,238 | +0.28(+1.03%) |
Apr 23, 2021 | 27.00 | 27.41 | 26.57 | 27.27 | 19,340,600 | +0.36(+1.34%) |
Apr 22, 2021 | 26.97 | 27.90 | 26.77 | 26.91 | 29,676,580 | -0.42(-1.54%) |
Apr 21, 2021 | 25.65 | 27.35 | 25.25 | 27.33 | 31,328,660 | +1.61(+6.26%) |
Apr 20, 2021 | 26.48 | 26.51 | 25.12 | 25.72 | 31,196,364 | -1.17(-4.35%) |
Apr 19, 2021 | 27.09 | 27.27 | 26.39 | 26.89 | 22,204,398 | -0.14(-0.52%) |
Apr 16, 2021 | 27.53 | 27.79 | 26.82 | 27.03 | 22,092,400 | -0.29(-1.06%) |
Apr 15, 2021 | 28.18 | 28.20 | 27.12 | 27.32 | 23,999,502 | -0.62(-2.22%) |
Apr 14, 2021 | 28.01 | 28.75 | 27.85 | 27.94 | 23,255,792 | +0.12(+0.43%) |
Apr 13, 2021 | 27.11 | 27.94 | 26.73 | 27.82 | 27,666,228 | +0.07(+0.25%) |
Apr 12, 2021 | 28.90 | 29.08 | 27.48 | 27.75 | 39,125,512 | -1.55(-5.29%) |
Apr 09, 2021 | 28.80 | 29.57 | 28.49 | 29.30 | 36,287,600 | +0.74(+2.59%) |
Apr 08, 2021 | 29.13 | 29.13 | 27.82 | 28.56 | 37,813,664 | -0.44(-1.52%) |
Apr 07, 2021 | 29.42 | 30.63 | 28.87 | 29.00 | 70,902,320 | +0.40(+1.40%) |
Apr 06, 2021 | 28.17 | 29.09 | 27.85 | 28.60 | 35,435,168 | +0.49(+1.74%) |
Apr 05, 2021 | 27.80 | 28.73 | 27.69 | 28.11 | 40,038,220 | +1.25(+4.65%) |
Apr 01, 2021 | 26.99 | 27.10 | 26.53 | 26.86 | 19,640,200 | +0.32(+1.21%) |
Mar 31, 2021 | 26.58 | 26.80 | 25.91 | 26.54 | 21,542,520 | -0.11(-0.41%) |
Mar 30, 2021 | 25.70 | 26.83 | 25.66 | 26.65 | 23,723,044 | +1.02(+3.98%) |
Mar 29, 2021 | 26.05 | 26.14 | 25.25 | 25.63 | 19,974,584 | -0.43(-1.65%) |
Mar 26, 2021 | 26.25 | 26.51 | 25.21 | 26.06 | 28,542,000 | +0.21(+0.81%) |
Mar 25, 2021 | 23.91 | 26.03 | 23.72 | 25.85 | 47,061,716 | +1.00(+4.02%) |
Mar 24, 2021 | 26.25 | 27.37 | 24.15 | 24.85 | 72,254,328 | -0.48(-1.89%) |
Mar 23, 2021 | 27.00 | 27.34 | 25.18 | 25.33 | 51,191,020 | -2.15(-7.82%) |
Mar 22, 2021 | 28.31 | 28.47 | 27.35 | 27.48 | 33,751,692 | -1.48(-5.11%) |
Mar 19, 2021 | 28.48 | 29.09 | 27.13 | 28.96 | 41,506,400 | +0.69(+2.44%) |
Mar 18, 2021 | 29.49 | 29.74 | 28.02 | 28.27 | 47,057,036 | -0.66(-2.28%) |
Mar 17, 2021 | 28.15 | 28.95 | 27.82 | 28.93 | 30,418,012 | +0.68(+2.41%) |
Mar 16, 2021 | 29.95 | 29.98 | 27.85 | 28.25 | 50,978,184 | -1.54(-5.17%) |
Mar 15, 2021 | 28.98 | 30.12 | 28.90 | 29.79 | 53,543,720 | +1.33(+4.67%) |
Mar 12, 2021 | 27.38 | 28.50 | 27.29 | 28.46 | 32,490,600 | +0.99(+3.60%) |
Mar 11, 2021 | 27.02 | 27.77 | 26.48 | 27.47 | 33,171,994 | +0.77(+2.88%) |
Mar 10, 2021 | 27.40 | 28.42 | 26.67 | 26.70 | 41,891,776 | -0.88(-3.19%) |
Mar 09, 2021 | 26.99 | 27.85 | 25.80 | 27.58 | 42,494,004 | +0.89(+3.33%) |
Mar 08, 2021 | 27.04 | 27.27 | 25.80 | 26.69 | 47,936,732 | +0.60(+2.30%) |
Mar 05, 2021 | 27.11 | 27.16 | 23.26 | 26.09 | 83,747,296 | -1.31(-4.78%) |
Mar 04, 2021 | 29.09 | 29.43 | 26.23 | 27.40 | 73,689,296 | -1.27(-4.43%) |
Mar 03, 2021 | 28.45 | 29.59 | 28.18 | 28.67 | 71,404,336 | +1.08(+3.91%) |
Mar 02, 2021 | 26.91 | 27.84 | 26.54 | 27.59 | 49,111,988 | +1.28(+4.87%) |