Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.88 | 29.89 | 29.36 | 29.59 | 8,799,711 | -0.01(-0.03%) |
May 27, 2021 | 30.05 | 30.25 | 29.57 | 29.60 | 15,770,520 | -0.20(-0.67%) |
May 26, 2021 | 29.40 | 30.07 | 29.25 | 29.79 | 9,907,892 | +0.29(+0.99%) |
May 25, 2021 | 29.87 | 30.04 | 29.35 | 29.50 | 10,657,376 | -0.43(-1.45%) |
May 24, 2021 | 30.34 | 30.34 | 29.80 | 29.94 | 10,330,020 | -0.24(-0.78%) |
May 21, 2021 | 30.47 | 30.65 | 30.08 | 30.17 | 9,079,337 | +0.17(+0.57%) |
May 20, 2021 | 30.21 | 30.22 | 29.46 | 30.00 | 13,213,010 | -0.22(-0.72%) |
May 19, 2021 | 30.60 | 30.71 | 29.90 | 30.22 | 14,429,850 | -1.01(-3.24%) |
May 18, 2021 | 32.22 | 32.42 | 31.17 | 31.23 | 13,167,351 | -0.93(-2.88%) |
May 17, 2021 | 30.72 | 32.21 | 30.60 | 32.16 | 15,386,514 | +1.17(+3.78%) |
May 14, 2021 | 30.45 | 31.14 | 30.40 | 30.98 | 12,323,065 | +0.99(+3.31%) |
May 13, 2021 | 29.92 | 30.66 | 29.58 | 29.99 | 17,351,658 | -0.32(-1.06%) |
May 12, 2021 | 29.61 | 30.82 | 29.51 | 30.31 | 24,750,330 | +0.79(+2.69%) |
May 11, 2021 | 29.21 | 29.81 | 28.93 | 29.52 | 19,306,812 | -0.35(-1.17%) |
May 10, 2021 | 30.43 | 31.04 | 29.85 | 29.87 | 17,900,338 | -0.25(-0.82%) |
May 07, 2021 | 28.60 | 30.22 | 28.51 | 30.12 | 17,454,870 | +1.10(+3.78%) |
May 06, 2021 | 28.55 | 29.06 | 27.97 | 29.02 | 15,916,135 | +0.37(+1.29%) |
May 05, 2021 | 27.89 | 28.66 | 26.98 | 28.65 | 24,129,398 | +1.84(+6.87%) |
May 04, 2021 | 26.67 | 27.08 | 26.28 | 26.81 | 16,088,218 | +0.16(+0.60%) |
May 03, 2021 | 26.00 | 26.91 | 25.95 | 26.65 | 13,121,920 | +1.10(+4.33%) |
Apr 30, 2021 | 25.95 | 26.26 | 25.46 | 25.54 | 14,017,327 | -0.73(-2.77%) |
Apr 29, 2021 | 26.18 | 26.53 | 25.75 | 26.27 | 14,642,722 | +0.43(+1.68%) |
Apr 28, 2021 | 24.90 | 25.96 | 24.70 | 25.84 | 11,269,937 | +1.11(+4.51%) |
Apr 27, 2021 | 24.93 | 25.13 | 24.22 | 24.72 | 13,801,081 | -0.18(-0.72%) |
Apr 26, 2021 | 24.42 | 25.20 | 24.32 | 24.90 | 14,754,751 | +0.62(+2.57%) |
Apr 23, 2021 | 23.43 | 24.53 | 23.20 | 24.28 | 13,635,475 | +0.43(+1.82%) |
Apr 22, 2021 | 24.27 | 24.34 | 23.80 | 23.84 | 17,037,470 | -0.45(-1.87%) |
Apr 21, 2021 | 23.37 | 24.35 | 23.16 | 24.30 | 13,882,590 | +0.45(+1.90%) |
Apr 20, 2021 | 24.70 | 24.86 | 23.63 | 23.84 | 13,386,333 | -1.21(-4.82%) |
Apr 19, 2021 | 24.92 | 25.28 | 24.79 | 25.05 | 8,164,834 | +0.23(+0.91%) |
Apr 16, 2021 | 25.39 | 25.46 | 24.79 | 24.83 | 9,778,412 | -0.35(-1.39%) |
Apr 15, 2021 | 25.70 | 25.83 | 25.09 | 25.18 | 9,642,848 | -0.61(-2.38%) |
Apr 14, 2021 | 24.80 | 26.23 | 24.80 | 25.79 | 15,625,184 | +1.20(+4.88%) |
Apr 13, 2021 | 24.78 | 25.00 | 24.42 | 24.59 | 14,494,536 | -0.47(-1.88%) |
Apr 12, 2021 | 25.37 | 25.59 | 24.86 | 25.06 | 11,615,298 | -0.21(-0.82%) |
Apr 09, 2021 | 25.60 | 25.71 | 24.95 | 25.27 | 9,132,992 | -0.28(-1.11%) |
Apr 08, 2021 | 25.50 | 25.67 | 24.97 | 25.55 | 11,167,797 | -0.27(-1.06%) |
Apr 07, 2021 | 25.98 | 26.16 | 25.64 | 25.83 | 8,443,287 | -0.08(-0.33%) |
Apr 06, 2021 | 26.07 | 26.76 | 25.87 | 25.91 | 9,854,899 | -0.10(-0.40%) |
Apr 05, 2021 | 26.71 | 26.73 | 25.83 | 26.02 | 10,461,551 | -0.52(-1.96%) |
Apr 01, 2021 | 25.92 | 26.57 | 25.60 | 26.54 | 11,079,949 | +0.86(+3.35%) |
Mar 31, 2021 | 25.71 | 25.86 | 25.41 | 25.68 | 11,696,945 | -0.03(-0.11%) |
Mar 30, 2021 | 25.86 | 26.24 | 25.63 | 25.71 | 12,113,995 | -0.45(-1.73%) |
Mar 29, 2021 | 26.66 | 26.93 | 25.96 | 26.16 | 12,069,075 | -0.58(-2.15%) |
Mar 26, 2021 | 26.29 | 26.77 | 26.06 | 26.73 | 12,413,465 | +0.86(+3.32%) |
Mar 25, 2021 | 25.28 | 26.00 | 24.73 | 25.88 | 15,441,361 | -0.02(-0.07%) |
Mar 24, 2021 | 25.76 | 26.44 | 25.65 | 25.89 | 14,445,622 | +0.71(+2.81%) |
Mar 23, 2021 | 25.48 | 26.24 | 25.01 | 25.19 | 15,308,353 | -0.93(-3.54%) |
Mar 22, 2021 | 25.54 | 26.31 | 25.26 | 26.11 | 20,860,732 | +0.57(+2.22%) |
Mar 19, 2021 | 25.74 | 26.06 | 25.34 | 25.54 | 23,908,092 | -0.19(-0.73%) |
Mar 18, 2021 | 26.45 | 27.20 | 25.66 | 25.73 | 15,444,141 | -1.00(-3.74%) |
Mar 17, 2021 | 26.28 | 26.84 | 26.04 | 26.73 | 11,968,027 | +0.24(+0.89%) |
Mar 16, 2021 | 27.14 | 27.19 | 26.28 | 26.50 | 12,013,693 | -1.00(-3.64%) |
Mar 15, 2021 | 27.53 | 27.85 | 27.06 | 27.50 | 8,353,082 | +0.10(+0.38%) |
Mar 12, 2021 | 27.78 | 27.95 | 27.27 | 27.40 | 13,585,598 | -0.37(-1.33%) |
Mar 11, 2021 | 28.41 | 28.72 | 27.70 | 27.76 | 14,011,799 | -0.52(-1.84%) |
Mar 10, 2021 | 27.62 | 28.40 | 27.39 | 28.28 | 19,782,880 | +0.57(+2.04%) |
Mar 09, 2021 | 28.13 | 28.31 | 27.34 | 27.72 | 21,795,256 | -0.34(-1.21%) |
Mar 08, 2021 | 27.73 | 28.40 | 27.20 | 28.06 | 15,852,114 | +0.60(+2.20%) |
Mar 05, 2021 | 28.02 | 28.06 | 26.36 | 27.45 | 28,388,868 | +0.46(+1.71%) |
Mar 04, 2021 | 27.10 | 27.68 | 26.13 | 26.99 | 22,784,994 | +0.20(+0.74%) |
Mar 03, 2021 | 26.76 | 27.40 | 26.74 | 26.79 | 21,908,704 | +0.22(+0.82%) |
Mar 02, 2021 | 27.15 | 27.57 | 26.55 | 26.57 | 14,381,855 | -0.55(-2.02%) |