Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.32 | 43.72 | 40.51 | 41.21 | 34,137 | +0.70(+1.73%) |
May 27, 2021 | 39.90 | 41.33 | 39.60 | 40.51 | 33,642 | +0.95(+2.41%) |
May 26, 2021 | 40.20 | 40.20 | 38.36 | 39.55 | 27,317 | +1.19(+3.10%) |
May 25, 2021 | 38.40 | 39.60 | 37.86 | 38.36 | 23,508 | -0.64(-1.63%) |
May 24, 2021 | 39.91 | 40.55 | 38.41 | 39.00 | 25,819 | -1.79(-4.38%) |
May 21, 2021 | 40.20 | 41.21 | 39.60 | 40.79 | 27,297 | -0.01(-0.03%) |
May 20, 2021 | 40.67 | 41.81 | 39.24 | 40.80 | 26,623 | +0.13(+0.31%) |
May 19, 2021 | 42.60 | 43.20 | 39.25 | 40.67 | 87,145 | -0.88(-2.12%) |
May 18, 2021 | 37.80 | 44.38 | 37.20 | 41.56 | 202,035 | +4.30(+11.53%) |
May 17, 2021 | 37.19 | 37.80 | 36.12 | 37.26 | 28,983 | +0.07(+0.18%) |
May 14, 2021 | 36.62 | 38.40 | 36.62 | 37.19 | 22,719 | +1.19(+3.32%) |
May 13, 2021 | 37.20 | 38.39 | 35.40 | 36.00 | 29,440 | -1.30(-3.47%) |
May 12, 2021 | 39.59 | 40.22 | 37.20 | 37.30 | 20,827 | -2.30(-5.82%) |
May 11, 2021 | 36.00 | 40.51 | 36.00 | 39.60 | 31,427 | +1.46(+3.84%) |
May 10, 2021 | 40.80 | 41.40 | 37.50 | 38.14 | 36,339 | -1.56(-3.93%) |
May 07, 2021 | 39.60 | 41.87 | 39.00 | 39.70 | 32,809 | +0.99(+2.56%) |
May 06, 2021 | 42.00 | 42.00 | 38.40 | 38.71 | 70,257 | -3.69(-8.70%) |
May 05, 2021 | 43.10 | 44.57 | 42.00 | 42.40 | 33,439 | -2.18(-4.89%) |
May 04, 2021 | 42.61 | 45.34 | 39.86 | 44.57 | 75,645 | +0.65(+1.49%) |
May 03, 2021 | 49.20 | 49.60 | 43.41 | 43.92 | 92,099 | -4.34(-9.00%) |
Apr 30, 2021 | 47.41 | 50.40 | 47.41 | 48.26 | 26,331 | -0.19(-0.38%) |
Apr 29, 2021 | 50.82 | 50.98 | 47.40 | 48.45 | 43,381 | -1.35(-2.71%) |
Apr 28, 2021 | 48.60 | 51.60 | 48.00 | 49.80 | 34,411 | +1.20(+2.47%) |
Apr 27, 2021 | 50.40 | 51.00 | 48.00 | 48.60 | 45,993 | -1.80(-3.57%) |
Apr 26, 2021 | 51.00 | 52.80 | 48.00 | 50.40 | 127,796 | +0.38(+0.76%) |
Apr 23, 2021 | 44.65 | 55.80 | 43.36 | 50.02 | 386,888 | +6.22(+14.21%) |
Apr 22, 2021 | 43.20 | 44.91 | 41.40 | 43.80 | 46,286 | +1.80(+4.29%) |
Apr 21, 2021 | 39.60 | 43.20 | 38.40 | 42.00 | 35,519 | +2.53(+6.42%) |
Apr 20, 2021 | 41.40 | 42.00 | 39.01 | 39.47 | 25,369 | -2.27(-5.43%) |
Apr 19, 2021 | 42.60 | 43.50 | 39.90 | 41.74 | 34,158 | -0.90(-2.11%) |
Apr 16, 2021 | 40.20 | 43.61 | 37.81 | 42.64 | 70,595 | +0.85(+2.02%) |
Apr 15, 2021 | 45.60 | 46.20 | 40.87 | 41.79 | 51,959 | -3.21(-7.13%) |
Apr 14, 2021 | 44.40 | 47.40 | 44.40 | 45.00 | 35,560 | -0.83(-1.82%) |
Apr 13, 2021 | 47.08 | 47.28 | 44.71 | 45.83 | 44,762 | -0.97(-2.06%) |
Apr 12, 2021 | 50.40 | 51.00 | 46.20 | 46.80 | 53,200 | -4.94(-9.54%) |
Apr 09, 2021 | 52.20 | 52.80 | 50.70 | 51.74 | 25,230 | -1.52(-2.86%) |
Apr 08, 2021 | 51.87 | 53.82 | 50.52 | 53.26 | 39,263 | +1.66(+3.22%) |
Apr 07, 2021 | 51.60 | 52.20 | 50.40 | 51.60 | 31,552 | -0.41(-0.78%) |
Apr 06, 2021 | 51.00 | 53.97 | 51.00 | 52.01 | 34,269 | +0.41(+0.79%) |
Apr 05, 2021 | 54.00 | 54.00 | 51.00 | 51.60 | 29,068 | -1.39(-2.63%) |
Apr 01, 2021 | 54.00 | 54.36 | 51.60 | 52.99 | 51,293 | -1.61(-2.95%) |
Mar 31, 2021 | 52.20 | 55.20 | 52.20 | 54.60 | 29,676 | +2.05(+3.91%) |
Mar 30, 2021 | 50.99 | 53.10 | 50.42 | 52.55 | 30,781 | +0.88(+1.71%) |
Mar 29, 2021 | 54.54 | 55.08 | 50.21 | 51.67 | 42,595 | -2.44(-4.50%) |
Mar 26, 2021 | 57.00 | 57.00 | 53.40 | 54.10 | 46,730 | -2.30(-4.07%) |
Mar 25, 2021 | 52.80 | 58.20 | 52.80 | 56.40 | 113,840 | +7.80(+16.05%) |
Mar 24, 2021 | 54.43 | 55.20 | 48.60 | 48.60 | 82,256 | -7.20(-12.90%) |
Mar 23, 2021 | 58.80 | 59.40 | 54.00 | 55.80 | 85,109 | -4.20(-7.00%) |
Mar 22, 2021 | 58.80 | 60.00 | 57.00 | 60.00 | 66,952 | +1.85(+3.19%) |
Mar 19, 2021 | 60.00 | 61.20 | 58.15 | 58.15 | 72,691 | -1.85(-3.09%) |
Mar 18, 2021 | 59.40 | 61.80 | 58.20 | 60.00 | 104,959 | -3.00(-4.76%) |
Mar 17, 2021 | 59.40 | 63.00 | 57.00 | 63.00 | 103,571 | +2.40(+3.96%) |
Mar 16, 2021 | 61.80 | 62.40 | 60.00 | 60.60 | 100,051 | -1.80(-2.88%) |
Mar 15, 2021 | 62.40 | 63.00 | 61.20 | 62.40 | 105,773 | -0.60(-0.95%) |
Mar 12, 2021 | 61.20 | 63.00 | 60.00 | 63.00 | 117,023 | -1.80(-2.78%) |
Mar 11, 2021 | 63.00 | 65.40 | 61.20 | 64.80 | 204,911 | +1.20(+1.89%) |
Mar 10, 2021 | 69.60 | 69.60 | 58.80 | 63.60 | 419,119 | -11.40(-15.20%) |
Mar 09, 2021 | 82.20 | 83.40 | 66.00 | 75.00 | 2,328,354 | +24.31(+47.96%) |
Mar 08, 2021 | 53.10 | 54.00 | 49.20 | 50.69 | 67,844 | +1.49(+3.02%) |
Mar 05, 2021 | 47.40 | 49.50 | 40.01 | 49.20 | 133,921 | +1.20(+2.50%) |
Mar 04, 2021 | 52.80 | 54.60 | 46.20 | 48.00 | 144,442 | -7.20(-13.04%) |
Mar 03, 2021 | 60.00 | 61.80 | 54.60 | 55.20 | 136,617 | -7.20(-11.54%) |
Mar 02, 2021 | 62.40 | 63.60 | 60.60 | 62.40 | 75,537 | +1.20(+1.96%) |