Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.88 | 44.24 | 41.33 | 41.91 | 913,531 | -1.29(-2.99%) |
May 27, 2021 | 47.68 | 47.82 | 42.25 | 43.20 | 3,212,516 | -2.56(-5.59%) |
May 26, 2021 | 45.21 | 46.00 | 43.89 | 45.76 | 441,897 | +1.02(+2.28%) |
May 25, 2021 | 43.97 | 45.89 | 43.97 | 44.74 | 423,563 | +1.35(+3.11%) |
May 24, 2021 | 45.37 | 45.65 | 43.11 | 43.39 | 474,237 | -1.89(-4.17%) |
May 21, 2021 | 45.94 | 46.00 | 44.25 | 45.28 | 338,163 | +0.13(+0.29%) |
May 20, 2021 | 44.22 | 45.15 | 43.15 | 45.15 | 485,871 | +1.18(+2.68%) |
May 19, 2021 | 43.22 | 45.17 | 42.65 | 43.97 | 562,111 | -0.20(-0.45%) |
May 18, 2021 | 45.03 | 45.77 | 43.87 | 44.17 | 656,809 | -0.52(-1.16%) |
May 17, 2021 | 42.10 | 44.78 | 41.58 | 44.69 | 476,081 | +2.48(+5.88%) |
May 14, 2021 | 39.95 | 42.88 | 39.95 | 42.21 | 556,100 | +2.66(+6.73%) |
May 13, 2021 | 39.46 | 41.11 | 38.30 | 39.55 | 416,235 | +0.44(+1.13%) |
May 12, 2021 | 39.00 | 40.98 | 38.84 | 39.11 | 618,066 | -0.63(-1.59%) |
May 11, 2021 | 36.21 | 40.00 | 35.81 | 39.74 | 598,969 | +0.99(+2.55%) |
May 10, 2021 | 42.10 | 42.20 | 38.44 | 38.75 | 693,209 | -4.22(-9.82%) |
May 07, 2021 | 42.96 | 44.23 | 41.62 | 42.97 | 526,279 | +1.36(+3.27%) |
May 06, 2021 | 42.49 | 42.60 | 39.64 | 41.61 | 1,066,509 | -1.81(-4.17%) |
May 05, 2021 | 44.62 | 45.59 | 42.39 | 43.42 | 473,750 | -1.15(-2.58%) |
May 04, 2021 | 46.03 | 46.07 | 43.82 | 44.57 | 643,481 | -1.76(-3.80%) |
May 03, 2021 | 48.22 | 48.61 | 45.86 | 46.33 | 554,220 | -1.41(-2.95%) |
Apr 30, 2021 | 47.33 | 49.60 | 46.75 | 47.74 | 414,600 | -0.09(-0.19%) |
Apr 29, 2021 | 49.62 | 49.67 | 47.43 | 47.83 | 371,414 | -1.55(-3.14%) |
Apr 28, 2021 | 48.59 | 51.04 | 48.25 | 49.38 | 454,483 | +0.26(+0.53%) |
Apr 27, 2021 | 51.00 | 51.08 | 48.51 | 49.12 | 564,510 | -1.88(-3.69%) |
Apr 26, 2021 | 49.39 | 51.21 | 48.15 | 51.00 | 618,147 | +2.09(+4.27%) |
Apr 23, 2021 | 49.30 | 50.70 | 47.55 | 48.91 | 924,200 | -0.93(-1.87%) |
Apr 22, 2021 | 47.88 | 50.80 | 47.88 | 49.84 | 642,558 | +1.89(+3.94%) |
Apr 21, 2021 | 47.93 | 48.11 | 45.64 | 47.95 | 842,335 | -0.51(-1.05%) |
Apr 20, 2021 | 47.53 | 49.19 | 46.60 | 48.46 | 1,064,588 | +1.24(+2.63%) |
Apr 19, 2021 | 47.50 | 49.23 | 46.16 | 47.22 | 704,322 | +0.84(+1.81%) |
Apr 16, 2021 | 44.83 | 46.63 | 43.60 | 46.38 | 462,500 | +1.34(+2.98%) |
Apr 15, 2021 | 45.72 | 47.00 | 43.80 | 45.04 | 741,161 | -0.51(-1.12%) |
Apr 14, 2021 | 45.74 | 46.17 | 44.53 | 45.55 | 841,355 | +0.67(+1.49%) |
Apr 13, 2021 | 43.45 | 45.67 | 43.14 | 44.88 | 621,254 | +1.76(+4.08%) |
Apr 12, 2021 | 44.66 | 47.16 | 42.86 | 43.12 | 746,169 | -0.01(-0.02%) |
Apr 09, 2021 | 44.30 | 44.30 | 42.54 | 43.13 | 504,800 | -1.69(-3.77%) |
Apr 08, 2021 | 45.86 | 46.22 | 43.91 | 44.82 | 865,818 | -0.73(-1.60%) |
Apr 07, 2021 | 47.06 | 47.90 | 44.81 | 45.55 | 638,134 | -1.40(-2.98%) |
Apr 06, 2021 | 47.70 | 49.41 | 46.67 | 46.95 | 566,173 | -1.62(-3.34%) |
Apr 05, 2021 | 48.93 | 50.31 | 46.91 | 48.57 | 610,000 | -1.00(-2.02%) |
Apr 01, 2021 | 52.11 | 52.55 | 48.00 | 49.57 | 850,700 | -1.70(-3.32%) |
Mar 31, 2021 | 48.53 | 51.66 | 47.70 | 51.27 | 663,439 | +3.50(+7.33%) |
Mar 30, 2021 | 48.49 | 48.91 | 46.60 | 47.77 | 554,473 | -0.61(-1.26%) |
Mar 29, 2021 | 50.78 | 51.30 | 48.23 | 48.38 | 550,066 | -3.15(-6.11%) |
Mar 26, 2021 | 53.37 | 54.20 | 49.56 | 51.53 | 721,200 | -1.17(-2.22%) |
Mar 25, 2021 | 47.94 | 53.08 | 47.11 | 52.70 | 1,109,926 | +3.83(+7.84%) |
Mar 24, 2021 | 53.00 | 53.51 | 48.68 | 48.87 | 510,705 | -3.55(-6.77%) |
Mar 23, 2021 | 54.07 | 54.92 | 51.40 | 52.42 | 499,118 | -2.44(-4.45%) |
Mar 22, 2021 | 53.65 | 55.82 | 52.60 | 54.86 | 419,692 | +1.19(+2.22%) |
Mar 19, 2021 | 52.14 | 55.30 | 52.14 | 53.67 | 2,458,600 | +1.92(+3.71%) |
Mar 18, 2021 | 55.86 | 58.34 | 51.57 | 51.75 | 794,862 | -5.58(-9.73%) |
Mar 17, 2021 | 52.33 | 57.39 | 51.34 | 57.33 | 1,076,564 | +4.33(+8.17%) |
Mar 16, 2021 | 52.54 | 55.37 | 51.57 | 53.00 | 1,048,503 | +0.90(+1.73%) |
Mar 15, 2021 | 54.00 | 54.20 | 48.87 | 52.10 | 1,366,475 | -0.72(-1.36%) |
Mar 12, 2021 | 57.68 | 57.69 | 52.25 | 52.82 | 3,191,000 | -9.01(-14.57%) |
Mar 11, 2021 | 67.69 | 68.20 | 55.00 | 61.83 | 9,391,105 | +15.01(+32.06%) |
Mar 10, 2021 | 46.15 | 48.20 | 44.10 | 46.82 | 1,069,465 | +1.95(+4.35%) |
Mar 09, 2021 | 44.32 | 47.60 | 44.07 | 44.87 | 1,131,010 | +2.47(+5.83%) |
Mar 08, 2021 | 44.53 | 45.50 | 42.17 | 42.40 | 1,669,445 | -2.78(-6.15%) |
Mar 05, 2021 | 38.54 | 45.62 | 38.49 | 45.18 | 2,131,200 | +5.51(+13.89%) |
Mar 04, 2021 | 39.58 | 40.35 | 35.00 | 39.67 | 2,458,136 | -2.11(-5.05%) |
Mar 03, 2021 | 41.00 | 44.44 | 37.37 | 41.78 | 7,310,656 | -15.96(-27.64%) |
Mar 02, 2021 | 66.50 | 66.66 | 56.99 | 57.74 | 1,242,048 | -8.99(-13.47%) |