Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.35 | 29.85 | 29.33 | 29.78 | 40,383,416 | +0.54(+1.86%) |
May 27, 2021 | 29.05 | 29.31 | 28.90 | 29.24 | 30,816,486 | +0.38(+1.30%) |
May 26, 2021 | 28.55 | 29.01 | 28.54 | 28.87 | 29,402,364 | +0.42(+1.48%) |
May 25, 2021 | 29.09 | 29.11 | 28.36 | 28.45 | 44,282,756 | -0.40(-1.38%) |
May 24, 2021 | 28.54 | 28.92 | 28.50 | 28.84 | 29,505,698 | +0.51(+1.78%) |
May 21, 2021 | 28.72 | 28.77 | 28.19 | 28.34 | 44,624,036 | -0.51(-1.78%) |
May 20, 2021 | 28.80 | 28.87 | 28.61 | 28.85 | 38,511,448 | +0.15(+0.51%) |
May 19, 2021 | 28.73 | 29.07 | 28.43 | 28.71 | 43,548,280 | -0.38(-1.32%) |
May 18, 2021 | 29.03 | 29.29 | 28.88 | 29.09 | 26,747,852 | +0.08(+0.26%) |
May 17, 2021 | 28.47 | 29.08 | 28.45 | 29.01 | 31,941,486 | +0.31(+1.09%) |
May 14, 2021 | 28.74 | 28.85 | 28.43 | 28.70 | 32,464,350 | +0.39(+1.38%) |
May 13, 2021 | 28.30 | 28.71 | 27.99 | 28.31 | 49,655,804 | +0.21(+0.76%) |
May 12, 2021 | 28.92 | 29.07 | 28.05 | 28.09 | 49,477,196 | -1.23(-4.20%) |
May 11, 2021 | 28.51 | 29.34 | 28.48 | 29.33 | 40,443,264 | +0.31(+1.08%) |
May 10, 2021 | 29.31 | 29.36 | 28.93 | 29.01 | 34,088,584 | -0.08(-0.29%) |
May 07, 2021 | 28.67 | 29.10 | 28.58 | 29.10 | 58,121,600 | +0.77(+2.70%) |
May 06, 2021 | 28.02 | 28.34 | 27.96 | 28.33 | 41,035,692 | +0.60(+2.15%) |
May 05, 2021 | 27.61 | 27.75 | 27.29 | 27.73 | 35,620,796 | +0.77(+2.87%) |
May 04, 2021 | 27.01 | 27.26 | 26.86 | 26.96 | 39,028,652 | -0.37(-1.34%) |
May 03, 2021 | 27.30 | 27.60 | 27.12 | 27.33 | 31,349,652 | +0.11(+0.39%) |
Apr 30, 2021 | 27.65 | 27.73 | 27.16 | 27.22 | 47,408,760 | -0.75(-2.68%) |
Apr 29, 2021 | 28.10 | 28.10 | 27.65 | 27.97 | 32,163,210 | -0.07(-0.25%) |
Apr 28, 2021 | 27.53 | 28.12 | 27.48 | 28.04 | 39,456,980 | +0.91(+3.36%) |
Apr 27, 2021 | 27.35 | 27.59 | 27.04 | 27.13 | 27,626,148 | -0.28(-1.01%) |
Apr 26, 2021 | 27.49 | 27.52 | 27.17 | 27.40 | 34,994,668 | +0.20(+0.73%) |
Apr 23, 2021 | 27.27 | 27.45 | 26.95 | 27.20 | 32,802,878 | +0.11(+0.40%) |
Apr 22, 2021 | 27.23 | 27.26 | 26.83 | 27.10 | 41,972,536 | +0.23(+0.85%) |
Apr 21, 2021 | 26.68 | 26.94 | 26.42 | 26.87 | 21,701,292 | +0.06(+0.23%) |
Apr 20, 2021 | 27.07 | 27.19 | 26.68 | 26.81 | 37,745,068 | -0.19(-0.71%) |
Apr 19, 2021 | 26.70 | 27.30 | 26.67 | 27.00 | 51,594,964 | +0.16(+0.60%) |
Apr 16, 2021 | 26.41 | 26.99 | 26.28 | 26.84 | 44,551,176 | +0.25(+0.95%) |
Apr 15, 2021 | 26.76 | 26.81 | 26.45 | 26.58 | 48,150,424 | +0.30(+1.14%) |
Apr 14, 2021 | 25.85 | 26.43 | 25.84 | 26.29 | 37,137,240 | +0.53(+2.05%) |
Apr 13, 2021 | 25.48 | 26.12 | 25.44 | 25.76 | 29,462,986 | +0.10(+0.39%) |
Apr 12, 2021 | 25.98 | 26.03 | 25.50 | 25.66 | 24,895,594 | -0.03(-0.12%) |
Apr 09, 2021 | 25.90 | 26.02 | 25.62 | 25.69 | 36,625,224 | -0.60(-2.27%) |
Apr 08, 2021 | 26.15 | 26.53 | 25.94 | 26.29 | 33,570,860 | +0.47(+1.84%) |
Apr 07, 2021 | 26.19 | 26.35 | 25.74 | 25.81 | 36,734,928 | -0.18(-0.68%) |
Apr 06, 2021 | 25.82 | 26.26 | 25.77 | 25.99 | 32,948,754 | +0.28(+1.10%) |
Apr 05, 2021 | 25.65 | 25.78 | 25.51 | 25.70 | 29,665,342 | +0.73(+2.94%) |
Apr 01, 2021 | 25.47 | 25.56 | 24.94 | 24.97 | 49,254,416 | -0.64(-2.48%) |
Mar 31, 2021 | 25.12 | 25.70 | 25.06 | 25.61 | 46,705,428 | +0.51(+2.01%) |
Mar 30, 2021 | 24.79 | 25.25 | 24.69 | 25.10 | 53,029,892 | +0.32(+1.30%) |
Mar 29, 2021 | 24.56 | 24.96 | 24.38 | 24.78 | 39,095,968 | -0.03(-0.12%) |
Mar 26, 2021 | 25.01 | 25.17 | 24.42 | 24.81 | 42,727,988 | -0.02(-0.06%) |
Mar 25, 2021 | 24.56 | 25.01 | 24.43 | 24.82 | 54,999,748 | +0.23(+0.93%) |
Mar 24, 2021 | 25.46 | 25.71 | 24.59 | 24.59 | 43,326,936 | -0.83(-3.25%) |
Mar 23, 2021 | 25.70 | 26.14 | 25.30 | 25.42 | 42,059,152 | -0.40(-1.54%) |
Mar 22, 2021 | 25.79 | 25.98 | 25.40 | 25.82 | 34,370,672 | -0.40(-1.52%) |
Mar 19, 2021 | 25.85 | 26.42 | 25.65 | 26.22 | 50,482,284 | +0.63(+2.45%) |
Mar 18, 2021 | 25.80 | 26.22 | 25.50 | 25.59 | 46,479,016 | -0.32(-1.24%) |
Mar 17, 2021 | 25.01 | 26.05 | 24.94 | 25.91 | 50,884,212 | +0.73(+2.89%) |
Mar 16, 2021 | 25.52 | 25.59 | 25.04 | 25.18 | 30,362,068 | -0.11(-0.42%) |
Mar 15, 2021 | 25.15 | 25.41 | 25.01 | 25.29 | 28,819,366 | -0.19(-0.75%) |
Mar 12, 2021 | 25.38 | 25.54 | 25.22 | 25.48 | 28,140,528 | -0.29(-1.13%) |
Mar 11, 2021 | 25.34 | 25.87 | 25.12 | 25.77 | 50,244,136 | +1.03(+4.15%) |
Mar 10, 2021 | 24.36 | 24.90 | 23.93 | 24.75 | 63,618,020 | +0.82(+3.42%) |
Mar 09, 2021 | 23.71 | 24.39 | 23.45 | 23.93 | 63,038,240 | +0.17(+0.71%) |
Mar 08, 2021 | 24.83 | 25.04 | 23.70 | 23.76 | 67,460,136 | -1.49(-5.91%) |
Mar 05, 2021 | 25.19 | 25.38 | 24.73 | 25.25 | 46,595,668 | +0.51(+2.07%) |
Mar 04, 2021 | 25.34 | 25.70 | 24.52 | 24.74 | 72,452,904 | +0.10(+0.40%) |
Mar 03, 2021 | 24.02 | 25.27 | 23.32 | 24.64 | 107,115,056 | +0.06(+0.25%) |
Mar 02, 2021 | 23.86 | 24.85 | 23.58 | 24.58 | 82,185,800 | +0.21(+0.85%) |