Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.60 | 30.89 | 30.30 | 30.71 | 3,592,090 | +0.18(+0.59%) |
May 27, 2021 | 30.15 | 30.74 | 30.13 | 30.53 | 6,697,393 | +1.27(+4.35%) |
May 26, 2021 | 28.94 | 29.33 | 28.85 | 29.26 | 3,223,229 | +0.33(+1.14%) |
May 25, 2021 | 29.41 | 29.60 | 28.86 | 28.93 | 3,806,816 | -0.46(-1.57%) |
May 24, 2021 | 29.33 | 29.53 | 29.02 | 29.39 | 3,507,144 | +0.37(+1.27%) |
May 21, 2021 | 29.25 | 29.52 | 28.87 | 29.02 | 3,621,388 | -0.30(-1.03%) |
May 20, 2021 | 29.09 | 29.45 | 28.80 | 29.33 | 3,344,114 | +0.13(+0.45%) |
May 19, 2021 | 29.35 | 29.57 | 28.78 | 29.19 | 7,342,675 | -1.34(-4.38%) |
May 18, 2021 | 31.29 | 31.35 | 30.47 | 30.53 | 5,017,466 | -0.49(-1.58%) |
May 17, 2021 | 30.75 | 31.22 | 30.54 | 31.02 | 4,637,646 | +0.42(+1.39%) |
May 14, 2021 | 30.58 | 30.81 | 30.25 | 30.60 | 4,766,307 | +0.31(+1.03%) |
May 13, 2021 | 30.38 | 31.05 | 29.89 | 30.29 | 6,714,744 | +0.30(+1.01%) |
May 12, 2021 | 30.68 | 31.27 | 29.71 | 29.98 | 7,970,376 | -1.55(-4.93%) |
May 11, 2021 | 30.48 | 31.67 | 30.42 | 31.54 | 7,180,984 | +0.72(+2.32%) |
May 10, 2021 | 31.50 | 32.00 | 30.78 | 30.82 | 9,539,641 | -0.33(-1.06%) |
May 07, 2021 | 30.68 | 31.29 | 30.38 | 31.15 | 5,331,079 | +0.68(+2.23%) |
May 06, 2021 | 29.78 | 30.53 | 29.68 | 30.47 | 7,812,232 | +1.36(+4.66%) |
May 05, 2021 | 28.99 | 29.64 | 28.68 | 29.12 | 9,037,159 | +0.66(+2.32%) |
May 04, 2021 | 27.87 | 28.56 | 27.67 | 28.46 | 7,817,158 | +0.02(+0.07%) |
May 03, 2021 | 28.09 | 28.62 | 27.83 | 28.44 | 4,573,884 | +0.84(+3.04%) |
Apr 30, 2021 | 27.85 | 28.07 | 27.38 | 27.60 | 7,213,110 | -1.23(-4.28%) |
Apr 29, 2021 | 29.01 | 29.02 | 28.25 | 28.84 | 6,792,592 | -0.19(-0.65%) |
Apr 28, 2021 | 28.82 | 29.09 | 28.66 | 29.02 | 5,252,309 | +0.09(+0.33%) |
Apr 27, 2021 | 28.77 | 29.32 | 28.75 | 28.93 | 10,971,867 | -0.71(-2.38%) |
Apr 26, 2021 | 29.06 | 29.67 | 29.03 | 29.64 | 8,201,800 | +0.85(+2.95%) |
Apr 23, 2021 | 28.16 | 28.79 | 28.00 | 28.79 | 4,069,929 | +1.33(+4.84%) |
Apr 22, 2021 | 27.75 | 27.91 | 27.23 | 27.46 | 3,902,793 | -0.25(-0.92%) |
Apr 21, 2021 | 26.91 | 27.78 | 26.62 | 27.71 | 4,033,410 | +0.65(+2.40%) |
Apr 20, 2021 | 27.85 | 27.88 | 26.83 | 27.06 | 3,502,221 | -1.08(-3.85%) |
Apr 19, 2021 | 28.15 | 28.51 | 27.91 | 28.15 | 3,116,952 | -0.23(-0.80%) |
Apr 16, 2021 | 28.29 | 28.52 | 28.07 | 28.37 | 3,784,359 | +0.54(+1.93%) |
Apr 15, 2021 | 28.02 | 28.03 | 27.54 | 27.84 | 3,499,702 | -0.10(-0.37%) |
Apr 14, 2021 | 27.53 | 28.30 | 27.53 | 27.94 | 5,373,773 | +0.71(+2.60%) |
Apr 13, 2021 | 27.55 | 27.55 | 27.02 | 27.23 | 3,714,532 | -0.05(-0.17%) |
Apr 12, 2021 | 27.69 | 27.72 | 27.07 | 27.28 | 3,762,206 | -0.02(-0.07%) |
Apr 09, 2021 | 27.20 | 27.54 | 27.16 | 27.30 | 3,618,069 | -0.35(-1.26%) |
Apr 08, 2021 | 27.37 | 27.69 | 27.06 | 27.65 | 4,017,449 | -0.07(-0.24%) |
Apr 07, 2021 | 27.32 | 27.85 | 27.30 | 27.71 | 3,382,832 | +0.24(+0.86%) |
Apr 06, 2021 | 27.70 | 28.09 | 27.28 | 27.48 | 9,158,970 | -1.06(-3.73%) |
Apr 05, 2021 | 28.03 | 28.70 | 27.90 | 28.54 | 5,433,162 | +0.89(+3.20%) |
Apr 01, 2021 | 27.82 | 27.85 | 27.02 | 27.66 | 5,288,510 | +0.17(+0.62%) |
Mar 31, 2021 | 27.45 | 27.91 | 27.19 | 27.49 | 9,740,013 | +0.16(+0.59%) |
Mar 30, 2021 | 26.54 | 27.38 | 26.49 | 27.33 | 6,110,007 | +0.89(+3.35%) |
Mar 29, 2021 | 26.58 | 27.04 | 26.24 | 26.44 | 7,346,657 | -0.76(-2.81%) |
Mar 26, 2021 | 25.32 | 27.21 | 25.32 | 27.20 | 13,298,585 | +2.51(+10.15%) |
Mar 25, 2021 | 24.08 | 24.73 | 23.57 | 24.70 | 6,954,588 | +0.01(+0.04%) |
Mar 24, 2021 | 24.41 | 25.41 | 24.27 | 24.69 | 8,238,031 | +0.98(+4.13%) |
Mar 23, 2021 | 24.86 | 24.96 | 23.67 | 23.71 | 8,905,616 | -1.75(-6.88%) |
Mar 22, 2021 | 26.10 | 26.13 | 25.29 | 25.46 | 4,294,673 | -0.42(-1.64%) |
Mar 19, 2021 | 25.96 | 26.40 | 25.55 | 25.89 | 8,479,551 | +0.53(+2.08%) |
Mar 18, 2021 | 25.58 | 26.17 | 25.11 | 25.36 | 12,274,480 | -0.40(-1.54%) |
Mar 17, 2021 | 25.04 | 25.76 | 24.97 | 25.75 | 9,904,954 | +0.30(+1.18%) |
Mar 16, 2021 | 25.20 | 25.64 | 24.92 | 25.45 | 11,364,001 | -0.10(-0.41%) |
Mar 15, 2021 | 25.41 | 25.65 | 24.99 | 25.56 | 6,962,499 | +0.17(+0.67%) |
Mar 12, 2021 | 24.61 | 25.60 | 24.61 | 25.39 | 10,887,211 | +0.16(+0.64%) |
Mar 11, 2021 | 24.13 | 25.36 | 23.97 | 25.23 | 13,731,441 | +1.81(+7.73%) |
Mar 10, 2021 | 23.19 | 23.53 | 23.05 | 23.42 | 5,938,854 | -0.29(-1.23%) |
Mar 09, 2021 | 23.24 | 23.86 | 22.89 | 23.71 | 4,660,671 | +0.47(+2.03%) |
Mar 08, 2021 | 22.86 | 23.45 | 22.81 | 23.24 | 8,370,460 | +0.09(+0.41%) |
Mar 05, 2021 | 22.98 | 23.35 | 22.21 | 23.14 | 7,484,672 | +0.92(+4.16%) |
Mar 04, 2021 | 23.15 | 23.31 | 21.70 | 22.22 | 7,493,396 | -1.24(-5.30%) |
Mar 03, 2021 | 23.37 | 23.79 | 23.19 | 23.46 | 5,570,569 | -0.23(-0.95%) |
Mar 02, 2021 | 23.04 | 23.83 | 22.96 | 23.69 | 7,523,384 | +0.85(+3.71%) |