Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.82 | 28.04 | 27.32 | 27.35 | 4,550,175 | -0.42(-1.51%) |
May 27, 2021 | 27.33 | 28.09 | 27.03 | 27.77 | 7,098,467 | +0.36(+1.31%) |
May 26, 2021 | 26.79 | 27.72 | 26.79 | 27.41 | 5,262,924 | +0.68(+2.54%) |
May 25, 2021 | 27.09 | 27.31 | 26.60 | 26.73 | 4,553,434 | -0.42(-1.55%) |
May 24, 2021 | 26.88 | 27.29 | 26.75 | 27.15 | 4,386,416 | +0.43(+1.61%) |
May 21, 2021 | 26.79 | 27.00 | 26.65 | 26.72 | 5,675,350 | -0.06(-0.22%) |
May 20, 2021 | 26.44 | 26.89 | 26.38 | 26.78 | 7,975,178 | +0.40(+1.52%) |
May 19, 2021 | 25.76 | 26.61 | 25.70 | 26.38 | 8,178,067 | +0.13(+0.50%) |
May 18, 2021 | 25.96 | 26.31 | 25.73 | 26.25 | 6,341,972 | +0.15(+0.57%) |
May 17, 2021 | 25.21 | 26.12 | 25.11 | 26.10 | 7,002,394 | +0.72(+2.84%) |
May 14, 2021 | 24.28 | 25.39 | 24.28 | 25.38 | 5,724,701 | +0.94(+3.85%) |
May 13, 2021 | 24.88 | 25.23 | 24.07 | 24.44 | 5,136,442 | -0.37(-1.49%) |
May 12, 2021 | 24.98 | 26.00 | 24.57 | 24.81 | 6,791,449 | -0.74(-2.90%) |
May 11, 2021 | 24.97 | 25.65 | 24.44 | 25.55 | 6,442,966 | +0.12(+0.47%) |
May 10, 2021 | 24.39 | 25.89 | 24.38 | 25.43 | 8,942,367 | +0.73(+2.96%) |
May 07, 2021 | 25.09 | 25.57 | 24.57 | 24.70 | 9,506,681 | +0.17(+0.69%) |
May 06, 2021 | 24.97 | 25.00 | 24.22 | 24.53 | 7,453,904 | -0.33(-1.33%) |
May 05, 2021 | 25.08 | 25.44 | 24.81 | 24.86 | 7,580,779 | -0.16(-0.64%) |
May 04, 2021 | 25.11 | 25.14 | 24.44 | 25.02 | 5,310,001 | -0.30(-1.18%) |
May 03, 2021 | 25.83 | 25.83 | 25.27 | 25.32 | 5,117,745 | -0.38(-1.48%) |
Apr 30, 2021 | 25.90 | 26.33 | 25.55 | 25.70 | 2,920,600 | -0.54(-2.06%) |
Apr 29, 2021 | 26.60 | 26.64 | 25.82 | 26.24 | 3,484,984 | -0.30(-1.13%) |
Apr 28, 2021 | 26.58 | 26.81 | 26.30 | 26.54 | 4,425,779 | +0.17(+0.64%) |
Apr 27, 2021 | 26.63 | 26.80 | 26.16 | 26.37 | 5,211,384 | -0.19(-0.72%) |
Apr 26, 2021 | 26.41 | 26.60 | 26.15 | 26.56 | 4,695,066 | +0.30(+1.16%) |
Apr 23, 2021 | 26.16 | 26.35 | 26.02 | 26.25 | 4,357,600 | +0.27(+1.02%) |
Apr 22, 2021 | 25.91 | 26.33 | 25.74 | 25.99 | 6,580,332 | +0.14(+0.54%) |
Apr 21, 2021 | 25.85 | 25.94 | 25.43 | 25.85 | 3,715,219 | +0.13(+0.51%) |
Apr 20, 2021 | 26.13 | 26.44 | 25.58 | 25.72 | 3,944,441 | -0.40(-1.53%) |
Apr 19, 2021 | 26.34 | 26.53 | 25.88 | 26.12 | 4,328,005 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.59 | 26.05 | 26.38 | 3,951,300 | +0.01(+0.04%) |
Apr 15, 2021 | 26.43 | 26.59 | 26.12 | 26.37 | 3,802,564 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.87 | 26.05 | 26.32 | 4,540,352 | +0.15(+0.57%) |
Apr 13, 2021 | 26.01 | 26.40 | 25.84 | 26.17 | 4,147,671 | +0.12(+0.46%) |
Apr 12, 2021 | 26.99 | 27.13 | 26.02 | 26.05 | 5,263,789 | -0.94(-3.48%) |
Apr 09, 2021 | 27.46 | 27.76 | 26.81 | 26.99 | 4,102,500 | -0.70(-2.53%) |
Apr 08, 2021 | 27.95 | 28.13 | 27.57 | 27.69 | 5,306,600 | +0.07(+0.25%) |
Apr 07, 2021 | 27.61 | 28.14 | 27.55 | 27.62 | 4,850,770 | -0.19(-0.68%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.49 | 27.81 | 5,126,617 | -0.06(-0.22%) |
Apr 05, 2021 | 27.65 | 27.89 | 27.11 | 27.87 | 3,378,130 | +0.48(+1.75%) |
Apr 01, 2021 | 26.92 | 27.44 | 26.92 | 27.39 | 5,366,600 | +0.73(+2.74%) |
Mar 31, 2021 | 26.57 | 26.94 | 26.36 | 26.66 | 4,904,196 | +0.41(+1.56%) |
Mar 30, 2021 | 26.03 | 26.50 | 25.53 | 26.25 | 6,001,925 | +0.09(+0.34%) |
Mar 29, 2021 | 26.53 | 26.99 | 25.86 | 26.16 | 5,043,796 | -0.43(-1.62%) |
Mar 26, 2021 | 26.36 | 26.87 | 25.84 | 26.59 | 13,571,900 | +0.24(+0.91%) |
Mar 25, 2021 | 25.64 | 26.71 | 25.30 | 26.35 | 8,834,032 | -0.19(-0.72%) |
Mar 24, 2021 | 27.41 | 27.41 | 26.52 | 26.54 | 7,022,766 | -0.81(-2.96%) |
Mar 23, 2021 | 27.48 | 27.90 | 27.30 | 27.35 | 5,010,504 | +0.03(+0.11%) |
Mar 22, 2021 | 27.00 | 27.50 | 26.97 | 27.32 | 6,494,566 | +0.46(+1.71%) |
Mar 19, 2021 | 26.38 | 27.06 | 26.29 | 26.86 | 6,948,400 | +0.52(+1.97%) |
Mar 18, 2021 | 27.95 | 27.95 | 26.18 | 26.34 | 8,008,062 | -1.72(-6.13%) |
Mar 17, 2021 | 27.15 | 28.22 | 26.90 | 28.06 | 9,970,364 | +0.31(+1.12%) |
Mar 16, 2021 | 27.91 | 28.33 | 27.04 | 27.75 | 8,321,911 | -0.21(-0.75%) |
Mar 15, 2021 | 27.35 | 28.25 | 27.22 | 27.96 | 12,680,798 | +0.90(+3.33%) |
Mar 12, 2021 | 25.20 | 27.38 | 24.87 | 27.06 | 20,091,700 | +1.61(+6.33%) |
Mar 11, 2021 | 24.65 | 25.78 | 24.60 | 25.45 | 8,843,206 | +0.97(+3.96%) |
Mar 10, 2021 | 24.92 | 25.30 | 24.36 | 24.48 | 11,158,308 | -0.26(-1.05%) |
Mar 09, 2021 | 24.10 | 24.84 | 23.96 | 24.74 | 11,326,863 | +0.98(+4.12%) |
Mar 08, 2021 | 23.44 | 23.99 | 23.34 | 23.76 | 7,623,662 | +0.28(+1.19%) |
Mar 05, 2021 | 22.96 | 23.53 | 22.49 | 23.48 | 9,121,200 | +0.43(+1.87%) |
Mar 04, 2021 | 22.55 | 23.31 | 22.24 | 23.05 | 14,857,303 | +0.63(+2.81%) |
Mar 03, 2021 | 22.94 | 23.31 | 22.37 | 22.42 | 13,946,283 | -0.53(-2.31%) |
Mar 02, 2021 | 23.38 | 23.39 | 22.92 | 22.95 | 5,358,388 | -0.20(-0.86%) |