Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.50 | 27.74 | 25.62 | 25.89 | 16,231,140 | -0.36(-1.37%) |
May 27, 2021 | 26.67 | 26.67 | 25.22 | 26.25 | 14,638,594 | -0.67(-2.49%) |
May 26, 2021 | 24.10 | 27.12 | 23.83 | 26.92 | 20,829,582 | +2.86(+11.89%) |
May 25, 2021 | 25.34 | 25.42 | 23.76 | 24.06 | 14,546,319 | -1.07(-4.26%) |
May 24, 2021 | 26.32 | 26.43 | 24.55 | 25.13 | 27,577,908 | -1.72(-6.41%) |
May 21, 2021 | 27.48 | 27.86 | 26.57 | 26.85 | 7,705,181 | -0.65(-2.36%) |
May 20, 2021 | 28.64 | 29.00 | 26.89 | 27.50 | 9,148,344 | -0.95(-3.34%) |
May 19, 2021 | 28.72 | 29.74 | 27.70 | 28.45 | 11,665,644 | -2.12(-6.93%) |
May 18, 2021 | 28.00 | 30.83 | 27.40 | 30.57 | 11,657,358 | +2.89(+10.44%) |
May 17, 2021 | 28.99 | 29.21 | 26.86 | 27.68 | 8,337,346 | +0.39(+1.43%) |
May 14, 2021 | 27.76 | 27.92 | 25.08 | 27.29 | 11,218,049 | +0.74(+2.79%) |
May 13, 2021 | 27.90 | 28.79 | 25.16 | 26.55 | 8,067,581 | -0.75(-2.75%) |
May 12, 2021 | 27.73 | 28.30 | 26.81 | 27.30 | 10,335,795 | -2.18(-7.39%) |
May 11, 2021 | 26.44 | 31.22 | 26.28 | 29.48 | 13,138,731 | +1.02(+3.58%) |
May 10, 2021 | 30.62 | 30.83 | 28.30 | 28.46 | 8,071,250 | -2.56(-8.25%) |
May 07, 2021 | 31.00 | 32.20 | 30.21 | 31.02 | 6,513,477 | +0.04(+0.13%) |
May 06, 2021 | 32.35 | 32.52 | 29.83 | 30.98 | 9,557,617 | -1.90(-5.78%) |
May 05, 2021 | 34.08 | 34.75 | 32.38 | 32.88 | 4,935,477 | -1.83(-5.27%) |
May 04, 2021 | 34.61 | 34.72 | 32.12 | 34.71 | 6,440,767 | -0.55(-1.56%) |
May 03, 2021 | 36.77 | 37.13 | 34.57 | 35.26 | 4,967,880 | -1.28(-3.50%) |
Apr 30, 2021 | 35.96 | 38.14 | 35.85 | 36.54 | 3,983,000 | -0.35(-0.95%) |
Apr 29, 2021 | 38.60 | 38.60 | 35.89 | 36.89 | 4,377,768 | -0.93(-2.46%) |
Apr 28, 2021 | 37.00 | 38.17 | 36.36 | 37.82 | 3,814,129 | +0.26(+0.69%) |
Apr 27, 2021 | 39.37 | 39.64 | 36.32 | 37.56 | 9,406,574 | -1.35(-3.47%) |
Apr 26, 2021 | 37.17 | 38.91 | 36.03 | 38.91 | 8,568,146 | +2.91(+8.08%) |
Apr 23, 2021 | 34.54 | 36.78 | 34.06 | 36.00 | 9,269,600 | +1.85(+5.42%) |
Apr 22, 2021 | 34.05 | 35.99 | 32.66 | 34.15 | 13,370,787 | +0.65(+1.94%) |
Apr 21, 2021 | 30.30 | 34.09 | 29.82 | 33.50 | 13,321,736 | +2.55(+8.24%) |
Apr 20, 2021 | 31.07 | 34.38 | 29.85 | 30.95 | 19,528,556 | -0.67(-2.12%) |
Apr 19, 2021 | 35.21 | 35.51 | 31.05 | 31.62 | 21,521,432 | -3.90(-10.98%) |
Apr 16, 2021 | 37.01 | 37.71 | 34.55 | 35.52 | 23,427,500 | -0.33(-0.92%) |
Apr 15, 2021 | 36.98 | 39.37 | 34.22 | 35.85 | 58,960,552 | -5.00(-12.24%) |
Apr 14, 2021 | 42.97 | 44.27 | 40.68 | 40.85 | 11,101,277 | -1.40(-3.31%) |
Apr 13, 2021 | 42.21 | 43.13 | 41.61 | 42.25 | 7,102,202 | +0.40(+0.96%) |
Apr 12, 2021 | 44.98 | 45.44 | 41.76 | 41.85 | 12,140,955 | -3.92(-8.56%) |
Apr 09, 2021 | 47.41 | 47.41 | 44.73 | 45.77 | 8,224,500 | -1.73(-3.64%) |
Apr 08, 2021 | 47.49 | 48.45 | 47.24 | 47.50 | 4,646,456 | +0.11(+0.23%) |
Apr 07, 2021 | 49.23 | 51.57 | 47.06 | 47.39 | 9,292,357 | -1.99(-4.03%) |
Apr 06, 2021 | 48.80 | 51.19 | 48.19 | 49.38 | 8,039,174 | +0.01(+0.02%) |
Apr 05, 2021 | 50.94 | 51.25 | 48.45 | 49.37 | 11,582,643 | +0.07(+0.14%) |
Apr 01, 2021 | 52.16 | 53.20 | 48.42 | 49.30 | 25,166,100 | +4.55(+10.17%) |
Mar 31, 2021 | 45.09 | 45.88 | 44.14 | 44.75 | 10,109,950 | +0.68(+1.54%) |
Mar 30, 2021 | 42.40 | 44.13 | 40.52 | 44.07 | 10,094,873 | +1.67(+3.94%) |
Mar 29, 2021 | 44.36 | 45.30 | 42.06 | 42.40 | 9,822,560 | -1.97(-4.44%) |
Mar 26, 2021 | 46.11 | 47.73 | 43.00 | 44.37 | 11,093,900 | -1.62(-3.52%) |
Mar 25, 2021 | 42.13 | 47.10 | 41.75 | 45.99 | 30,331,054 | -1.84(-3.85%) |
Mar 24, 2021 | 58.00 | 58.15 | 47.11 | 47.83 | 20,029,240 | -9.63(-16.76%) |
Mar 23, 2021 | 59.44 | 60.50 | 55.73 | 57.46 | 17,770,186 | -6.83(-10.62%) |
Mar 22, 2021 | 59.52 | 64.80 | 58.45 | 64.29 | 18,879,520 | +4.95(+8.34%) |
Mar 19, 2021 | 56.75 | 60.97 | 55.31 | 59.34 | 15,660,400 | +2.37(+4.16%) |
Mar 18, 2021 | 58.35 | 59.60 | 56.20 | 56.97 | 8,159,810 | -2.91(-4.86%) |
Mar 17, 2021 | 56.46 | 60.72 | 54.43 | 59.88 | 9,574,323 | +2.85(+5.00%) |
Mar 16, 2021 | 63.63 | 63.97 | 55.34 | 57.03 | 13,017,100 | -5.22(-8.39%) |
Mar 15, 2021 | 59.72 | 65.42 | 59.20 | 62.25 | 13,355,510 | +3.94(+6.76%) |
Mar 12, 2021 | 55.28 | 58.50 | 54.32 | 58.31 | 6,180,300 | +0.11(+0.19%) |
Mar 11, 2021 | 54.13 | 58.93 | 52.80 | 58.20 | 10,143,583 | +5.88(+11.24%) |
Mar 10, 2021 | 55.00 | 56.44 | 51.50 | 52.32 | 7,932,393 | -0.86(-1.62%) |
Mar 09, 2021 | 49.80 | 53.78 | 47.68 | 53.18 | 10,674,605 | +6.31(+13.46%) |
Mar 08, 2021 | 45.12 | 49.28 | 43.05 | 46.87 | 10,165,449 | +2.48(+5.59%) |
Mar 05, 2021 | 46.46 | 46.52 | 37.79 | 44.39 | 16,592,400 | +0.49(+1.12%) |
Mar 04, 2021 | 49.50 | 50.66 | 41.64 | 43.90 | 15,443,750 | -4.52(-9.33%) |
Mar 03, 2021 | 55.99 | 56.48 | 48.10 | 48.42 | 11,382,722 | -6.47(-11.79%) |
Mar 02, 2021 | 58.38 | 60.63 | 54.30 | 54.89 | 7,647,035 | -2.80(-4.85%) |