Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.00 | 32.50 | 29.22 | 29.41 | 6,977,376 | -1.48(-4.79%) |
May 27, 2021 | 28.95 | 31.12 | 28.56 | 30.89 | 5,650,219 | +1.52(+5.18%) |
May 26, 2021 | 27.29 | 29.88 | 27.10 | 29.37 | 6,784,279 | +2.40(+8.90%) |
May 25, 2021 | 28.19 | 28.79 | 26.57 | 26.97 | 5,819,343 | -0.94(-3.37%) |
May 24, 2021 | 26.60 | 28.53 | 25.82 | 27.91 | 7,621,506 | +0.77(+2.84%) |
May 21, 2021 | 25.61 | 27.85 | 25.41 | 27.14 | 11,306,600 | +2.19(+8.78%) |
May 20, 2021 | 25.11 | 25.78 | 23.81 | 24.95 | 4,947,451 | +0.24(+0.97%) |
May 19, 2021 | 23.46 | 25.25 | 23.13 | 24.71 | 7,517,148 | -0.26(-1.04%) |
May 18, 2021 | 22.67 | 26.45 | 22.43 | 24.97 | 15,634,023 | +2.26(+9.95%) |
May 17, 2021 | 22.50 | 23.85 | 22.14 | 22.71 | 6,897,419 | +0.38(+1.70%) |
May 14, 2021 | 20.28 | 22.39 | 20.26 | 22.33 | 5,699,898 | +2.21(+10.98%) |
May 13, 2021 | 21.30 | 22.64 | 19.20 | 20.12 | 9,177,279 | -0.90(-4.28%) |
May 12, 2021 | 23.17 | 23.65 | 20.58 | 21.02 | 15,562,043 | -3.01(-12.53%) |
May 11, 2021 | 20.23 | 24.29 | 19.70 | 24.03 | 60,196,784 | +6.26(+35.23%) |
May 10, 2021 | 18.95 | 18.99 | 17.47 | 17.77 | 5,503,774 | -1.44(-7.50%) |
May 07, 2021 | 18.70 | 19.65 | 18.46 | 19.21 | 2,571,634 | +0.79(+4.29%) |
May 06, 2021 | 19.12 | 19.12 | 17.96 | 18.42 | 3,571,047 | -0.61(-3.21%) |
May 05, 2021 | 19.70 | 20.25 | 18.89 | 19.03 | 2,195,302 | -0.50(-2.56%) |
May 04, 2021 | 19.90 | 20.12 | 19.06 | 19.53 | 2,636,788 | -0.92(-4.50%) |
May 03, 2021 | 21.43 | 21.58 | 20.37 | 20.45 | 2,866,257 | -1.09(-5.06%) |
Apr 30, 2021 | 21.75 | 22.37 | 21.27 | 21.54 | 2,158,400 | -0.45(-2.05%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.52 | 21.99 | 2,193,539 | -0.84(-3.68%) |
Apr 28, 2021 | 22.72 | 23.16 | 22.10 | 22.83 | 1,176,240 | -0.13(-0.57%) |
Apr 27, 2021 | 23.38 | 23.45 | 22.45 | 22.96 | 2,340,874 | -0.19(-0.82%) |
Apr 26, 2021 | 22.45 | 23.47 | 22.21 | 23.15 | 2,728,718 | +0.97(+4.37%) |
Apr 23, 2021 | 21.87 | 22.63 | 21.25 | 22.18 | 2,630,600 | +0.60(+2.78%) |
Apr 22, 2021 | 22.31 | 22.85 | 21.39 | 21.58 | 5,338,276 | -0.08(-0.37%) |
Apr 21, 2021 | 19.00 | 21.68 | 18.59 | 21.66 | 4,916,391 | +2.31(+11.94%) |
Apr 20, 2021 | 19.08 | 19.95 | 18.80 | 19.35 | 3,457,685 | +0.41(+2.16%) |
Apr 19, 2021 | 20.68 | 20.77 | 18.46 | 18.94 | 5,762,048 | -2.39(-11.20%) |
Apr 16, 2021 | 20.72 | 21.70 | 20.20 | 21.33 | 3,449,600 | +0.30(+1.43%) |
Apr 15, 2021 | 23.36 | 23.36 | 20.80 | 21.03 | 4,864,115 | -1.92(-8.37%) |
Apr 14, 2021 | 23.05 | 24.59 | 22.80 | 22.95 | 2,944,112 | -0.02(-0.09%) |
Apr 13, 2021 | 22.45 | 23.28 | 22.06 | 22.97 | 3,405,453 | +0.81(+3.66%) |
Apr 12, 2021 | 23.72 | 23.77 | 22.11 | 22.16 | 3,502,440 | -1.74(-7.28%) |
Apr 09, 2021 | 24.00 | 24.00 | 23.30 | 23.90 | 1,520,000 | -0.17(-0.71%) |
Apr 08, 2021 | 24.69 | 24.90 | 23.70 | 24.07 | 1,886,811 | -0.35(-1.43%) |
Apr 07, 2021 | 25.94 | 26.19 | 24.12 | 24.42 | 2,743,647 | -1.85(-7.04%) |
Apr 06, 2021 | 27.12 | 27.18 | 25.90 | 26.27 | 2,602,933 | -0.82(-3.03%) |
Apr 05, 2021 | 27.40 | 28.17 | 26.71 | 27.09 | 2,202,141 | +0.04(+0.15%) |
Apr 01, 2021 | 28.49 | 28.97 | 26.84 | 27.05 | 2,871,800 | -0.39(-1.42%) |
Mar 31, 2021 | 26.71 | 27.88 | 26.68 | 27.44 | 3,237,613 | +1.34(+5.13%) |
Mar 30, 2021 | 25.08 | 26.39 | 24.50 | 26.10 | 2,327,472 | +1.00(+3.98%) |
Mar 29, 2021 | 26.70 | 27.14 | 24.86 | 25.10 | 2,785,602 | -1.90(-7.04%) |
Mar 26, 2021 | 26.82 | 27.45 | 25.42 | 27.00 | 3,020,400 | +0.05(+0.19%) |
Mar 25, 2021 | 23.76 | 27.26 | 23.35 | 26.95 | 4,283,924 | +2.30(+9.33%) |
Mar 24, 2021 | 27.50 | 27.90 | 24.42 | 24.65 | 4,106,814 | -1.57(-5.99%) |
Mar 23, 2021 | 29.08 | 29.57 | 25.97 | 26.22 | 4,363,027 | -2.79(-9.62%) |
Mar 22, 2021 | 30.17 | 30.17 | 28.14 | 29.01 | 2,634,546 | +0.25(+0.87%) |
Mar 19, 2021 | 29.57 | 30.38 | 28.36 | 28.76 | 6,873,700 | -1.09(-3.65%) |
Mar 18, 2021 | 31.55 | 31.99 | 29.60 | 29.85 | 3,411,128 | -2.37(-7.36%) |
Mar 17, 2021 | 28.82 | 32.65 | 28.31 | 32.22 | 3,182,906 | +2.34(+7.83%) |
Mar 16, 2021 | 33.50 | 34.25 | 29.36 | 29.88 | 5,384,944 | -2.86(-8.74%) |
Mar 15, 2021 | 32.39 | 33.72 | 31.87 | 32.74 | 5,045,853 | +1.60(+5.14%) |
Mar 12, 2021 | 29.68 | 31.79 | 29.05 | 31.14 | 5,749,900 | +1.22(+4.08%) |
Mar 11, 2021 | 28.00 | 29.92 | 27.34 | 29.92 | 5,149,025 | +3.41(+12.86%) |
Mar 10, 2021 | 26.57 | 27.85 | 25.45 | 26.51 | 4,776,859 | +0.50(+1.92%) |
Mar 09, 2021 | 23.99 | 26.62 | 23.52 | 26.01 | 7,511,553 | +3.14(+13.73%) |
Mar 08, 2021 | 24.81 | 25.62 | 22.73 | 22.87 | 5,523,545 | -1.88(-7.60%) |
Mar 05, 2021 | 26.40 | 26.47 | 22.00 | 24.75 | 8,091,500 | -0.88(-3.43%) |
Mar 04, 2021 | 26.19 | 29.10 | 24.62 | 25.63 | 8,833,444 | -1.86(-6.77%) |
Mar 03, 2021 | 31.73 | 32.68 | 27.17 | 27.49 | 8,049,908 | -3.68(-11.81%) |
Mar 02, 2021 | 37.57 | 38.17 | 31.04 | 31.17 | 7,996,394 | -7.62(-19.64%) |