Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.72 | 26.55 | 24.72 | 26.09 | 13,478,485 | +1.37(+5.54%) |
May 27, 2021 | 25.20 | 25.28 | 23.94 | 24.72 | 6,339,955 | +0.38(+1.56%) |
May 26, 2021 | 24.39 | 24.55 | 23.68 | 24.34 | 5,316,729 | +0.18(+0.75%) |
May 25, 2021 | 23.64 | 24.73 | 23.60 | 24.16 | 8,613,725 | +1.48(+6.53%) |
May 24, 2021 | 23.15 | 23.18 | 22.36 | 22.68 | 2,337,566 | -0.30(-1.31%) |
May 21, 2021 | 23.16 | 23.23 | 22.67 | 22.98 | 2,033,663 | +0.05(+0.22%) |
May 20, 2021 | 23.04 | 23.41 | 22.60 | 22.93 | 2,109,690 | +0.11(+0.48%) |
May 19, 2021 | 22.95 | 23.11 | 22.46 | 22.82 | 1,882,376 | -0.58(-2.48%) |
May 18, 2021 | 23.36 | 23.92 | 23.00 | 23.40 | 2,056,297 | +0.25(+1.08%) |
May 17, 2021 | 22.95 | 23.50 | 22.59 | 23.15 | 2,493,769 | +0.24(+1.05%) |
May 14, 2021 | 22.40 | 23.24 | 22.21 | 22.91 | 2,868,629 | +0.79(+3.57%) |
May 13, 2021 | 22.97 | 23.34 | 21.72 | 22.12 | 3,443,878 | -0.78(-3.41%) |
May 12, 2021 | 23.85 | 24.15 | 22.60 | 22.90 | 3,150,961 | -1.01(-4.22%) |
May 11, 2021 | 22.67 | 24.22 | 22.51 | 23.91 | 3,864,771 | -0.27(-1.12%) |
May 10, 2021 | 25.29 | 25.33 | 24.02 | 24.18 | 2,542,263 | -1.08(-4.28%) |
May 07, 2021 | 24.50 | 26.05 | 24.45 | 25.26 | 4,098,127 | +0.91(+3.74%) |
May 06, 2021 | 25.26 | 25.44 | 23.92 | 24.35 | 3,464,705 | -1.10(-4.32%) |
May 05, 2021 | 25.93 | 25.93 | 25.08 | 25.45 | 2,823,795 | -0.21(-0.82%) |
May 04, 2021 | 25.31 | 25.68 | 24.76 | 25.66 | 2,912,564 | +0.09(+0.35%) |
May 03, 2021 | 27.05 | 27.05 | 25.42 | 25.57 | 3,974,872 | -1.38(-5.12%) |
Apr 30, 2021 | 27.17 | 27.82 | 26.65 | 26.95 | 1,848,200 | -0.44(-1.61%) |
Apr 29, 2021 | 28.08 | 28.19 | 26.71 | 27.39 | 2,852,366 | -0.77(-2.73%) |
Apr 28, 2021 | 27.04 | 28.38 | 26.70 | 28.16 | 3,792,262 | +1.25(+4.65%) |
Apr 27, 2021 | 27.80 | 27.92 | 26.82 | 26.91 | 2,055,093 | -0.62(-2.25%) |
Apr 26, 2021 | 27.41 | 27.68 | 27.00 | 27.53 | 2,064,029 | +0.12(+0.44%) |
Apr 23, 2021 | 26.12 | 27.57 | 26.12 | 27.41 | 2,255,100 | +0.86(+3.24%) |
Apr 22, 2021 | 27.27 | 27.43 | 26.26 | 26.55 | 2,456,766 | -0.62(-2.28%) |
Apr 21, 2021 | 25.11 | 27.18 | 25.11 | 27.17 | 3,476,075 | +1.61(+6.30%) |
Apr 20, 2021 | 27.98 | 28.04 | 25.11 | 25.56 | 5,133,993 | -1.90(-6.92%) |
Apr 19, 2021 | 27.79 | 28.66 | 26.94 | 27.46 | 2,741,147 | -0.34(-1.22%) |
Apr 16, 2021 | 27.49 | 27.88 | 26.91 | 27.80 | 2,100,300 | +0.38(+1.39%) |
Apr 15, 2021 | 28.10 | 28.38 | 27.15 | 27.42 | 2,573,099 | -0.37(-1.33%) |
Apr 14, 2021 | 27.97 | 28.32 | 27.45 | 27.79 | 2,306,021 | -0.07(-0.25%) |
Apr 13, 2021 | 27.22 | 28.17 | 26.92 | 27.86 | 3,139,843 | +0.22(+0.80%) |
Apr 12, 2021 | 28.62 | 28.67 | 27.35 | 27.64 | 3,371,147 | -1.35(-4.66%) |
Apr 09, 2021 | 28.45 | 29.49 | 27.82 | 28.99 | 4,157,100 | +0.49(+1.72%) |
Apr 08, 2021 | 30.12 | 30.19 | 28.20 | 28.50 | 8,047,078 | -1.44(-4.81%) |
Apr 07, 2021 | 30.70 | 30.92 | 29.64 | 29.94 | 2,905,493 | -0.96(-3.11%) |
Apr 06, 2021 | 31.84 | 32.00 | 30.80 | 30.90 | 2,622,556 | -0.93(-2.92%) |
Apr 05, 2021 | 32.60 | 32.61 | 31.60 | 31.83 | 2,190,422 | -0.23(-0.72%) |
Apr 01, 2021 | 32.82 | 33.08 | 31.93 | 32.06 | 2,241,300 | +0.03(+0.09%) |
Mar 31, 2021 | 32.35 | 33.27 | 31.97 | 32.03 | 3,824,179 | +0.27(+0.85%) |
Mar 30, 2021 | 31.13 | 31.94 | 30.70 | 31.76 | 1,972,675 | +0.52(+1.66%) |
Mar 29, 2021 | 32.06 | 32.85 | 31.15 | 31.24 | 2,902,734 | -0.88(-2.74%) |
Mar 26, 2021 | 32.93 | 33.02 | 31.37 | 32.12 | 2,217,800 | -0.44(-1.35%) |
Mar 25, 2021 | 30.43 | 32.63 | 30.23 | 32.56 | 2,795,168 | +1.26(+4.03%) |
Mar 24, 2021 | 32.51 | 33.07 | 31.09 | 31.30 | 3,544,528 | -1.15(-3.54%) |
Mar 23, 2021 | 33.25 | 33.67 | 32.20 | 32.45 | 2,609,905 | -1.01(-3.02%) |
Mar 22, 2021 | 34.55 | 34.72 | 33.21 | 33.46 | 1,814,882 | -0.99(-2.87%) |
Mar 19, 2021 | 33.46 | 34.74 | 33.43 | 34.45 | 2,320,100 | +1.08(+3.24%) |
Mar 18, 2021 | 34.98 | 35.47 | 33.22 | 33.37 | 2,921,487 | -1.70(-4.85%) |
Mar 17, 2021 | 33.11 | 35.31 | 32.90 | 35.07 | 2,997,013 | +1.34(+3.97%) |
Mar 16, 2021 | 36.00 | 36.00 | 33.10 | 33.73 | 3,944,163 | -1.83(-5.15%) |
Mar 15, 2021 | 34.42 | 36.11 | 34.29 | 35.56 | 4,666,267 | +1.36(+3.98%) |
Mar 12, 2021 | 33.38 | 34.70 | 32.63 | 34.20 | 4,594,500 | -0.08(-0.23%) |
Mar 11, 2021 | 32.59 | 34.37 | 32.40 | 34.28 | 4,403,784 | +2.37(+7.43%) |
Mar 10, 2021 | 34.05 | 34.27 | 31.65 | 31.91 | 3,773,135 | -1.09(-3.30%) |
Mar 09, 2021 | 31.72 | 33.48 | 31.55 | 33.00 | 3,660,671 | +2.14(+6.93%) |
Mar 08, 2021 | 31.40 | 32.19 | 30.53 | 30.86 | 3,381,780 | -0.31(-0.99%) |
Mar 05, 2021 | 31.16 | 31.56 | 28.04 | 31.17 | 5,883,400 | +0.16(+0.52%) |
Mar 04, 2021 | 32.83 | 33.56 | 29.86 | 31.01 | 6,699,606 | -2.23(-6.71%) |
Mar 03, 2021 | 35.28 | 35.50 | 32.97 | 33.24 | 5,005,001 | -2.01(-5.70%) |
Mar 02, 2021 | 35.27 | 37.08 | 34.84 | 35.25 | 7,716,636 | +0.52(+1.50%) |
Mar 01, 2021 | 33.47 | 35.31 | 33.30 | 34.73 | 3,651,328 | +1.98(+6.05%) |
Feb 26, 2021 | 33.01 | 34.26 | 32.26 | 32.75 | 3,991,300 | -0.46(-1.39%) |
Feb 25, 2021 | 35.72 | 36.22 | 32.88 | 33.21 | 5,186,917 | -2.39(-6.71%) |
Feb 24, 2021 | 35.52 | 36.39 | 34.62 | 35.60 | 4,096,596 | +0.29(+0.82%) |
Feb 23, 2021 | 34.68 | 35.56 | 31.45 | 35.31 | 8,284,532 | -1.70(-4.59%) |
Feb 22, 2021 | 38.38 | 38.90 | 36.90 | 37.01 | 4,328,347 | -1.62(-4.19%) |
Feb 19, 2021 | 37.09 | 39.54 | 36.81 | 38.63 | 5,923,600 | +1.98(+5.40%) |
Feb 18, 2021 | 40.05 | 41.15 | 36.49 | 36.65 | 8,180,831 | -3.81(-9.42%) |
Feb 17, 2021 | 41.62 | 41.70 | 39.82 | 40.46 | 4,989,006 | -1.67(-3.96%) |
Feb 16, 2021 | 40.64 | 43.41 | 40.37 | 42.13 | 7,503,468 | +1.82(+4.52%) |
Feb 12, 2021 | 39.37 | 42.70 | 38.13 | 40.31 | 11,714,100 | -0.34(-0.84%) |
Feb 11, 2021 | 47.76 | 47.84 | 39.45 | 40.65 | 29,551,286 | -11.52(-22.08%) |
Feb 10, 2021 | 52.82 | 56.50 | 48.02 | 52.17 | 29,603,626 | +3.08(+6.27%) |
Feb 09, 2021 | 44.36 | 50.92 | 44.03 | 49.09 | 23,453,076 | +5.22(+11.90%) |
Feb 08, 2021 | 43.15 | 44.55 | 43.00 | 43.87 | 6,154,892 | +0.94(+2.19%) |
Feb 05, 2021 | 43.50 | 43.96 | 42.26 | 42.93 | 5,756,800 | -1.21(-2.74%) |
Feb 04, 2021 | 44.70 | 45.32 | 43.17 | 44.14 | 5,674,083 | -0.80(-1.78%) |
Feb 03, 2021 | 42.56 | 45.40 | 42.18 | 44.94 | 9,924,279 | +3.22(+7.72%) |
Feb 02, 2021 | 40.59 | 42.84 | 40.50 | 41.72 | 7,158,629 | +1.66(+4.14%) |
Feb 01, 2021 | 40.06 | 40.45 | 38.92 | 40.06 | 4,726,681 | -0.01(-0.02%) |
Jan 29, 2021 | 39.94 | 41.75 | 39.47 | 40.07 | 10,758,400 | -0.26(-0.64%) |
Jan 28, 2021 | 37.49 | 40.42 | 37.21 | 40.33 | 8,907,884 | +2.50(+6.61%) |
Jan 27, 2021 | 34.33 | 39.10 | 34.33 | 37.83 | 9,391,879 | +2.31(+6.50%) |
Jan 26, 2021 | 33.18 | 36.15 | 33.18 | 35.52 | 9,116,412 | +2.61(+7.93%) |
Jan 25, 2021 | 33.68 | 34.00 | 32.47 | 32.91 | 4,734,309 | -0.89(-2.63%) |
Jan 22, 2021 | 33.15 | 33.90 | 33.07 | 33.80 | 2,894,900 | +0.24(+0.72%) |
Jan 21, 2021 | 33.55 | 34.09 | 32.95 | 33.56 | 3,106,989 | -0.07(-0.21%) |
Jan 20, 2021 | 33.71 | 34.54 | 33.22 | 33.63 | 3,654,071 | +0.07(+0.21%) |
Jan 19, 2021 | 33.63 | 33.98 | 32.35 | 33.56 | 4,152,081 | +0.17(+0.51%) |
Jan 15, 2021 | 34.73 | 35.08 | 32.81 | 33.39 | 7,811,700 | -1.23(-3.55%) |
Jan 14, 2021 | 32.58 | 34.69 | 32.50 | 34.62 | 8,453,372 | +2.44(+7.58%) |
Jan 13, 2021 | 30.96 | 33.01 | 30.87 | 32.18 | 6,943,701 | +1.26(+4.08%) |
Jan 12, 2021 | 31.50 | 31.97 | 30.52 | 30.92 | 5,092,427 | -0.55(-1.75%) |
Jan 11, 2021 | 29.77 | 32.41 | 29.60 | 31.47 | 8,466,057 | +1.30(+4.31%) |
Jan 08, 2021 | 30.83 | 30.90 | 29.34 | 30.17 | 6,844,600 | -0.44(-1.44%) |
Jan 07, 2021 | 31.41 | 32.30 | 30.41 | 30.61 | 10,582,357 | +0.44(+1.46%) |
Jan 06, 2021 | 30.02 | 31.83 | 29.35 | 30.17 | 24,833,524 | +3.13(+11.58%) |
Jan 05, 2021 | 26.29 | 27.56 | 25.85 | 27.04 | 5,319,852 | +0.92(+3.52%) |
Jan 04, 2021 | 24.92 | 27.17 | 24.91 | 26.12 | 6,739,220 | +1.48(+6.01%) |
Dec 31, 2020 | 24.64 | 24.64 | 24.64 | 3,550,586 | -0.61(-2.42%) | |
Dec 30, 2020 | 24.30 | 25.70 | 24.05 | 25.25 | 3,550,586 | +0.99(+4.08%) |
Dec 29, 2020 | 24.89 | 25.44 | 24.20 | 24.26 | 3,196,260 | -0.42(-1.70%) |
Dec 28, 2020 | 26.01 | 26.15 | 24.57 | 24.68 | 3,713,210 | -1.18(-4.56%) |
Dec 24, 2020 | 27.09 | 27.10 | 25.78 | 25.86 | 2,772,300 | -1.15(-4.26%) |
Dec 23, 2020 | 25.97 | 28.04 | 25.50 | 27.01 | 8,331,882 | +1.15(+4.45%) |
Dec 22, 2020 | 25.71 | 26.14 | 25.23 | 25.86 | 2,543,710 | +0.32(+1.25%) |
Dec 21, 2020 | 25.15 | 25.77 | 25.00 | 25.54 | 2,400,528 | -0.43(-1.66%) |
Dec 18, 2020 | 26.09 | 26.52 | 25.78 | 25.97 | 2,240,100 | -0.25(-0.95%) |
Dec 17, 2020 | 26.55 | 26.75 | 25.96 | 26.22 | 3,000,767 | -0.15(-0.57%) |
Dec 16, 2020 | 26.98 | 27.10 | 26.06 | 26.37 | 4,115,829 | -0.38(-1.42%) |
Dec 15, 2020 | 25.17 | 26.78 | 25.03 | 26.75 | 4,098,777 | +1.47(+5.81%) |
Dec 14, 2020 | 26.59 | 26.96 | 25.28 | 25.28 | 3,886,700 | -1.25(-4.71%) |
Dec 11, 2020 | 27.06 | 27.29 | 26.35 | 26.53 | 2,667,800 | -0.79(-2.89%) |
Dec 10, 2020 | 26.76 | 27.62 | 26.62 | 27.32 | 2,282,691 | +0.12(+0.44%) |
Dec 09, 2020 | 28.85 | 29.06 | 26.75 | 27.20 | 4,461,802 | -1.62(-5.62%) |
Dec 08, 2020 | 27.92 | 28.85 | 27.91 | 28.82 | 3,197,967 | +0.44(+1.55%) |
Dec 07, 2020 | 28.84 | 28.95 | 27.68 | 28.38 | 3,605,235 | -0.21(-0.73%) |
Dec 04, 2020 | 29.21 | 29.52 | 27.95 | 28.59 | 7,788,000 | -0.04(-0.14%) |
Dec 03, 2020 | 28.31 | 29.23 | 27.64 | 28.63 | 4,001,991 | +0.45(+1.60%) |
Dec 02, 2020 | 26.76 | 28.58 | 26.71 | 28.18 | 6,581,741 | +1.53(+5.74%) |
Dec 01, 2020 | 29.07 | 29.24 | 26.56 | 26.65 | 6,594,333 | -2.15(-7.47%) |
Nov 30, 2020 | 28.97 | 29.44 | 27.65 | 28.80 | 9,449,823 | -0.20(-0.69%) |
Nov 27, 2020 | 27.00 | 29.13 | 26.94 | 29.00 | 7,601,800 | +2.13(+7.93%) |
Nov 25, 2020 | 26.13 | 27.34 | 25.91 | 26.87 | 4,081,400 | -0.10(-0.37%) |
Nov 24, 2020 | 25.92 | 27.70 | 25.62 | 26.97 | 12,397,190 | +2.25(+9.10%) |
Nov 23, 2020 | 23.93 | 25.06 | 23.68 | 24.72 | 5,338,771 | +1.00(+4.22%) |
Nov 20, 2020 | 23.74 | 24.15 | 23.51 | 23.72 | 2,996,400 | -0.15(-0.63%) |
Nov 19, 2020 | 23.55 | 24.15 | 23.42 | 23.87 | 3,075,565 | +0.20(+0.84%) |
Nov 18, 2020 | 24.75 | 25.12 | 23.66 | 23.67 | 4,740,393 | -0.84(-3.43%) |
Nov 17, 2020 | 24.45 | 25.37 | 24.33 | 24.51 | 4,713,789 | -0.26(-1.05%) |