Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.40 | 28.72 | 26.73 | 27.13 | 13,679,839 | -1.37(-4.81%) |
May 27, 2021 | 28.85 | 29.60 | 27.28 | 28.50 | 23,502,072 | +0.86(+3.11%) |
May 26, 2021 | 26.68 | 28.63 | 26.03 | 27.64 | 28,196,964 | +2.52(+10.03%) |
May 25, 2021 | 24.98 | 25.86 | 24.35 | 25.12 | 16,460,459 | -0.83(-3.20%) |
May 24, 2021 | 23.45 | 26.30 | 22.77 | 25.95 | 22,887,134 | +3.12(+13.67%) |
May 21, 2021 | 24.45 | 25.45 | 22.46 | 22.83 | 24,553,788 | -1.35(-5.58%) |
May 20, 2021 | 26.07 | 26.58 | 23.13 | 24.18 | 24,916,016 | +0.04(+0.17%) |
May 19, 2021 | 21.95 | 24.38 | 21.66 | 24.14 | 41,516,148 | -1.42(-5.56%) |
May 18, 2021 | 23.20 | 26.80 | 23.12 | 25.56 | 24,431,120 | +1.25(+5.14%) |
May 17, 2021 | 23.40 | 24.52 | 22.52 | 24.31 | 19,748,440 | -1.71(-6.57%) |
May 14, 2021 | 24.05 | 26.80 | 23.63 | 26.02 | 22,633,662 | +3.79(+17.05%) |
May 13, 2021 | 24.91 | 26.95 | 20.68 | 22.23 | 36,023,884 | -4.29(-16.18%) |
May 12, 2021 | 28.25 | 29.60 | 26.08 | 26.52 | 14,844,620 | -3.35(-11.22%) |
May 11, 2021 | 25.99 | 30.80 | 25.65 | 29.87 | 19,782,240 | -0.08(-0.27%) |
May 10, 2021 | 33.33 | 33.40 | 29.88 | 29.95 | 15,773,717 | -3.44(-10.30%) |
May 07, 2021 | 33.80 | 35.52 | 32.62 | 33.39 | 11,020,937 | -0.06(-0.18%) |
May 06, 2021 | 36.39 | 36.65 | 32.00 | 33.45 | 14,578,327 | -3.17(-8.66%) |
May 05, 2021 | 38.16 | 39.11 | 36.00 | 36.62 | 12,067,757 | -0.95(-2.53%) |
May 04, 2021 | 38.60 | 39.00 | 35.10 | 37.57 | 14,995,781 | -2.42(-6.05%) |
May 03, 2021 | 42.88 | 44.10 | 39.32 | 39.99 | 14,103,575 | -1.84(-4.40%) |
Apr 30, 2021 | 40.81 | 43.38 | 40.45 | 41.83 | 15,422,800 | +1.50(+3.72%) |
Apr 29, 2021 | 41.95 | 42.73 | 39.42 | 40.33 | 12,745,060 | -3.60(-8.19%) |
Apr 28, 2021 | 40.18 | 44.15 | 39.41 | 43.93 | 15,044,153 | +3.41(+8.42%) |
Apr 27, 2021 | 41.65 | 41.83 | 39.82 | 40.52 | 13,747,496 | -0.37(-0.90%) |
Apr 26, 2021 | 41.27 | 42.16 | 39.55 | 40.89 | 19,204,460 | +2.41(+6.26%) |
Apr 23, 2021 | 34.09 | 38.91 | 33.37 | 38.48 | 25,879,700 | +1.99(+5.45%) |
Apr 22, 2021 | 40.58 | 42.21 | 36.37 | 36.49 | 27,847,062 | -4.82(-11.67%) |
Apr 21, 2021 | 36.99 | 42.07 | 36.06 | 41.31 | 26,704,524 | +2.75(+7.13%) |
Apr 20, 2021 | 40.54 | 41.10 | 35.71 | 38.56 | 29,208,024 | -2.34(-5.72%) |
Apr 19, 2021 | 40.35 | 43.31 | 38.71 | 40.90 | 28,308,420 | -3.74(-8.38%) |
Apr 16, 2021 | 45.01 | 47.56 | 42.80 | 44.64 | 24,637,400 | -3.47(-7.21%) |
Apr 15, 2021 | 50.87 | 52.42 | 43.29 | 48.11 | 38,980,060 | -2.05(-4.09%) |
Apr 14, 2021 | 60.80 | 61.55 | 49.30 | 50.16 | 52,871,180 | -9.10(-15.36%) |
Apr 13, 2021 | 56.44 | 59.96 | 52.86 | 59.26 | 42,552,808 | +7.73(+15.00%) |
Apr 12, 2021 | 52.50 | 55.79 | 50.62 | 51.53 | 23,751,188 | +1.90(+3.83%) |
Apr 09, 2021 | 50.48 | 51.60 | 47.76 | 49.63 | 13,678,500 | +0.08(+0.16%) |
Apr 08, 2021 | 50.52 | 51.89 | 49.35 | 49.55 | 13,392,714 | +1.18(+2.44%) |
Apr 07, 2021 | 50.52 | 53.03 | 47.70 | 48.37 | 16,794,006 | -5.73(-10.59%) |
Apr 06, 2021 | 56.00 | 56.36 | 52.31 | 54.10 | 15,174,577 | -2.80(-4.92%) |
Apr 05, 2021 | 52.11 | 57.85 | 50.39 | 56.90 | 18,881,000 | +4.87(+9.36%) |
Apr 01, 2021 | 54.75 | 56.82 | 51.12 | 52.03 | 15,058,000 | -1.24(-2.33%) |
Mar 31, 2021 | 50.73 | 54.58 | 49.41 | 53.27 | 21,021,348 | +1.76(+3.42%) |
Mar 30, 2021 | 48.83 | 52.19 | 47.42 | 51.51 | 18,339,136 | +3.62(+7.56%) |
Mar 29, 2021 | 51.51 | 52.75 | 47.30 | 47.89 | 17,827,150 | -0.33(-0.68%) |
Mar 26, 2021 | 49.41 | 49.80 | 45.85 | 48.22 | 15,141,500 | +0.05(+0.10%) |
Mar 25, 2021 | 39.38 | 49.29 | 39.13 | 48.17 | 26,914,738 | +2.46(+5.38%) |
Mar 24, 2021 | 54.36 | 55.71 | 45.00 | 45.71 | 20,162,636 | -4.41(-8.80%) |
Mar 23, 2021 | 54.91 | 57.44 | 50.01 | 50.12 | 18,320,956 | -5.89(-10.52%) |
Mar 22, 2021 | 59.95 | 60.69 | 55.17 | 56.01 | 17,906,736 | -4.64(-7.65%) |
Mar 19, 2021 | 61.03 | 63.70 | 59.50 | 60.65 | 18,072,800 | +0.46(+0.76%) |
Mar 18, 2021 | 63.00 | 67.85 | 59.15 | 60.19 | 28,810,290 | -4.55(-7.03%) |
Mar 17, 2021 | 54.80 | 65.16 | 53.40 | 64.74 | 26,001,644 | +7.76(+13.62%) |
Mar 16, 2021 | 62.00 | 62.17 | 55.70 | 56.98 | 18,178,080 | -6.45(-10.17%) |
Mar 15, 2021 | 62.78 | 67.66 | 62.71 | 63.43 | 22,413,252 | +0.62(+0.99%) |
Mar 12, 2021 | 58.10 | 65.75 | 57.70 | 62.81 | 26,820,400 | -0.50(-0.79%) |
Mar 11, 2021 | 57.96 | 63.69 | 56.72 | 63.31 | 28,765,084 | +6.81(+12.05%) |
Mar 10, 2021 | 57.50 | 59.33 | 52.80 | 56.50 | 35,630,468 | +4.34(+8.32%) |
Mar 09, 2021 | 43.95 | 54.00 | 43.72 | 52.16 | 35,912,228 | +13.18(+33.81%) |
Mar 08, 2021 | 42.20 | 43.65 | 37.62 | 38.98 | 17,153,778 | -1.32(-3.28%) |
Mar 05, 2021 | 44.99 | 45.25 | 34.25 | 40.30 | 27,668,200 | -3.99(-9.01%) |
Mar 04, 2021 | 47.40 | 49.00 | 41.33 | 44.29 | 19,968,898 | -5.28(-10.65%) |
Mar 03, 2021 | 55.14 | 55.28 | 48.60 | 49.57 | 21,617,872 | +0.47(+0.96%) |
Mar 02, 2021 | 57.00 | 57.02 | 48.50 | 49.10 | 23,328,932 | -4.50(-8.40%) |