Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.84 | 25.71 | 24.16 | 24.77 | 12,356,077 | -1.07(-4.14%) |
May 27, 2021 | 26.51 | 27.11 | 24.78 | 25.84 | 20,525,736 | +0.58(+2.30%) |
May 26, 2021 | 23.67 | 25.93 | 23.33 | 25.26 | 23,283,340 | +2.64(+11.67%) |
May 25, 2021 | 22.40 | 23.29 | 21.93 | 22.62 | 13,841,046 | -0.53(-2.29%) |
May 24, 2021 | 21.26 | 23.29 | 21.09 | 23.15 | 22,050,128 | +2.26(+10.82%) |
May 21, 2021 | 21.94 | 22.80 | 20.41 | 20.89 | 20,760,516 | -1.00(-4.57%) |
May 20, 2021 | 23.47 | 24.27 | 20.93 | 21.89 | 22,795,756 | +0.18(+0.83%) |
May 19, 2021 | 19.45 | 21.78 | 19.31 | 21.71 | 33,030,260 | -1.28(-5.57%) |
May 18, 2021 | 22.06 | 23.87 | 21.81 | 22.99 | 16,422,931 | +0.63(+2.82%) |
May 17, 2021 | 20.56 | 22.51 | 20.31 | 22.36 | 19,416,198 | -0.72(-3.12%) |
May 14, 2021 | 21.23 | 23.99 | 20.99 | 23.08 | 24,535,800 | +3.42(+17.40%) |
May 13, 2021 | 21.37 | 22.60 | 18.32 | 19.66 | 33,337,332 | -3.19(-13.96%) |
May 12, 2021 | 24.85 | 26.31 | 22.43 | 22.85 | 19,227,074 | -3.10(-11.95%) |
May 11, 2021 | 23.60 | 26.41 | 23.23 | 25.95 | 23,284,748 | -1.87(-6.72%) |
May 10, 2021 | 30.99 | 31.15 | 27.62 | 27.82 | 17,140,448 | -3.51(-11.20%) |
May 07, 2021 | 31.91 | 32.79 | 30.81 | 31.33 | 11,735,131 | -0.07(-0.22%) |
May 06, 2021 | 33.59 | 34.11 | 30.00 | 31.40 | 13,892,099 | -2.15(-6.41%) |
May 05, 2021 | 34.50 | 36.23 | 32.95 | 33.55 | 15,046,762 | -0.40(-1.18%) |
May 04, 2021 | 34.88 | 35.24 | 32.22 | 33.95 | 14,212,609 | -2.27(-6.27%) |
May 03, 2021 | 38.20 | 39.68 | 35.21 | 36.22 | 17,633,588 | -0.56(-1.52%) |
Apr 30, 2021 | 34.98 | 38.55 | 34.67 | 36.78 | 22,154,500 | +2.52(+7.36%) |
Apr 29, 2021 | 36.10 | 36.64 | 33.80 | 34.26 | 15,538,914 | -3.38(-8.98%) |
Apr 28, 2021 | 34.18 | 37.92 | 33.58 | 37.64 | 20,507,172 | +3.52(+10.32%) |
Apr 27, 2021 | 35.10 | 35.40 | 33.78 | 34.12 | 12,954,225 | -0.02(-0.06%) |
Apr 26, 2021 | 34.92 | 36.32 | 33.26 | 34.14 | 20,831,922 | +1.84(+5.70%) |
Apr 23, 2021 | 29.09 | 32.71 | 28.36 | 32.30 | 21,943,900 | +1.24(+3.99%) |
Apr 22, 2021 | 34.55 | 35.73 | 30.92 | 31.06 | 22,127,402 | -3.87(-11.08%) |
Apr 21, 2021 | 31.39 | 35.68 | 31.05 | 34.93 | 22,660,536 | +1.36(+4.05%) |
Apr 20, 2021 | 34.80 | 35.77 | 30.74 | 33.57 | 26,822,884 | -1.98(-5.57%) |
Apr 19, 2021 | 35.02 | 37.09 | 33.24 | 35.55 | 28,275,620 | -3.38(-8.68%) |
Apr 16, 2021 | 39.60 | 41.19 | 37.68 | 38.93 | 23,728,200 | -3.21(-7.62%) |
Apr 15, 2021 | 43.87 | 44.98 | 38.55 | 42.14 | 35,461,684 | -0.83(-1.93%) |
Apr 14, 2021 | 50.96 | 50.98 | 42.26 | 42.97 | 42,962,504 | -8.03(-15.75%) |
Apr 13, 2021 | 54.00 | 54.04 | 49.72 | 51.00 | 33,211,392 | +0.93(+1.86%) |
Apr 12, 2021 | 51.61 | 54.52 | 48.71 | 50.07 | 27,372,208 | +1.07(+2.18%) |
Apr 09, 2021 | 51.00 | 52.11 | 46.85 | 49.00 | 20,887,400 | -0.82(-1.65%) |
Apr 08, 2021 | 48.70 | 52.10 | 48.47 | 49.82 | 22,066,652 | +3.56(+7.70%) |
Apr 07, 2021 | 49.21 | 51.17 | 45.55 | 46.26 | 21,181,564 | -6.19(-11.80%) |
Apr 06, 2021 | 56.69 | 57.75 | 51.22 | 52.45 | 21,368,876 | -4.11(-7.27%) |
Apr 05, 2021 | 48.89 | 57.17 | 47.40 | 56.56 | 29,009,152 | +7.71(+15.78%) |
Apr 01, 2021 | 48.88 | 51.76 | 47.31 | 48.85 | 20,813,100 | +0.83(+1.73%) |
Mar 31, 2021 | 43.53 | 50.21 | 42.60 | 48.02 | 35,102,280 | +3.88(+8.79%) |
Mar 30, 2021 | 39.33 | 44.35 | 38.55 | 44.14 | 23,316,676 | +6.01(+15.76%) |
Mar 29, 2021 | 39.02 | 40.44 | 37.62 | 38.13 | 15,126,353 | +2.04(+5.65%) |
Mar 26, 2021 | 34.75 | 36.19 | 33.80 | 36.09 | 10,801,900 | +1.89(+5.53%) |
Mar 25, 2021 | 29.84 | 34.70 | 29.57 | 34.20 | 17,238,548 | +0.16(+0.47%) |
Mar 24, 2021 | 40.02 | 40.59 | 33.64 | 34.04 | 14,619,737 | -4.00(-10.52%) |
Mar 23, 2021 | 39.19 | 41.37 | 37.61 | 38.04 | 15,540,655 | -1.95(-4.88%) |
Mar 22, 2021 | 42.97 | 43.23 | 39.13 | 39.99 | 16,686,191 | -3.06(-7.11%) |
Mar 19, 2021 | 42.31 | 44.30 | 41.60 | 43.05 | 18,246,600 | +1.49(+3.59%) |
Mar 18, 2021 | 41.90 | 45.91 | 40.71 | 41.56 | 22,716,296 | -1.62(-3.75%) |
Mar 17, 2021 | 37.01 | 43.40 | 35.00 | 43.18 | 21,068,884 | +4.82(+12.57%) |
Mar 16, 2021 | 41.59 | 42.19 | 37.08 | 38.36 | 14,792,177 | -4.74(-11.00%) |
Mar 15, 2021 | 41.01 | 44.87 | 41.00 | 43.10 | 16,049,922 | +2.40(+5.90%) |
Mar 12, 2021 | 37.77 | 43.60 | 37.50 | 40.70 | 15,683,400 | -1.11(-2.65%) |
Mar 11, 2021 | 38.90 | 42.21 | 37.87 | 41.81 | 19,208,280 | +3.62(+9.48%) |
Mar 10, 2021 | 39.40 | 40.55 | 36.30 | 38.19 | 23,948,560 | +1.42(+3.86%) |
Mar 09, 2021 | 32.02 | 37.96 | 31.83 | 36.77 | 27,574,774 | +8.26(+28.97%) |
Mar 08, 2021 | 31.50 | 32.45 | 28.01 | 28.51 | 16,003,689 | -1.52(-5.06%) |
Mar 05, 2021 | 32.40 | 32.88 | 24.11 | 30.03 | 24,275,700 | -1.98(-6.19%) |
Mar 04, 2021 | 34.35 | 36.20 | 28.50 | 32.01 | 20,772,020 | -4.61(-12.59%) |
Mar 03, 2021 | 38.11 | 38.45 | 34.83 | 36.62 | 18,386,492 | +1.73(+4.96%) |
Mar 02, 2021 | 40.00 | 40.00 | 34.67 | 34.89 | 17,157,754 | -3.61(-9.38%) |