Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.09 | 40.99 | 37.53 | 39.97 | 7,085,163 | +0.65(+1.65%) |
May 27, 2021 | 39.00 | 39.65 | 37.31 | 39.32 | 11,254,990 | -0.15(-0.38%) |
May 26, 2021 | 40.27 | 40.50 | 38.64 | 39.47 | 22,319,304 | -2.67(-6.34%) |
May 25, 2021 | 39.39 | 42.50 | 37.98 | 42.14 | 29,104,236 | +6.57(+18.47%) |
May 24, 2021 | 41.21 | 41.48 | 34.26 | 35.57 | 39,379,892 | -7.36(-17.14%) |
May 21, 2021 | 42.29 | 46.17 | 42.25 | 42.93 | 20,135,758 | -5.01(-10.45%) |
May 20, 2021 | 46.20 | 48.53 | 45.60 | 47.94 | 6,285,305 | +2.19(+4.79%) |
May 19, 2021 | 46.08 | 46.70 | 44.13 | 45.75 | 3,451,463 | -0.66(-1.42%) |
May 18, 2021 | 46.57 | 48.79 | 45.77 | 46.41 | 8,961,956 | -1.20(-2.52%) |
May 17, 2021 | 48.74 | 49.06 | 47.28 | 47.61 | 6,424,785 | -1.13(-2.32%) |
May 14, 2021 | 47.68 | 48.97 | 46.88 | 48.74 | 6,965,227 | +2.49(+5.38%) |
May 13, 2021 | 51.35 | 51.92 | 44.55 | 46.25 | 12,068,411 | -5.79(-11.13%) |
May 12, 2021 | 52.72 | 53.01 | 50.95 | 52.04 | 8,232,196 | -1.10(-2.07%) |
May 11, 2021 | 53.00 | 54.16 | 51.50 | 53.14 | 4,162,135 | -1.07(-1.97%) |
May 10, 2021 | 55.28 | 55.52 | 53.54 | 54.21 | 6,479,203 | -1.86(-3.32%) |
May 07, 2021 | 55.65 | 58.50 | 55.45 | 56.07 | 3,680,224 | +0.63(+1.14%) |
May 06, 2021 | 55.07 | 55.60 | 54.09 | 55.44 | 5,824,604 | +1.25(+2.31%) |
May 05, 2021 | 55.87 | 56.46 | 54.11 | 54.19 | 4,150,967 | -2.04(-3.63%) |
May 04, 2021 | 56.75 | 57.43 | 55.12 | 56.23 | 4,299,884 | +0.09(+0.16%) |
May 03, 2021 | 56.94 | 56.96 | 55.77 | 56.14 | 2,563,409 | -0.81(-1.42%) |
Apr 30, 2021 | 58.00 | 58.47 | 56.72 | 56.95 | 4,293,200 | -1.69(-2.88%) |
Apr 29, 2021 | 61.57 | 62.18 | 58.04 | 58.64 | 4,949,542 | -3.62(-5.81%) |
Apr 28, 2021 | 62.98 | 63.00 | 61.63 | 62.26 | 3,848,984 | +0.75(+1.22%) |
Apr 27, 2021 | 63.53 | 64.43 | 61.35 | 61.51 | 3,913,947 | -1.24(-1.98%) |
Apr 26, 2021 | 61.30 | 62.76 | 60.86 | 62.75 | 4,054,849 | +1.69(+2.77%) |
Apr 23, 2021 | 62.00 | 62.92 | 60.28 | 61.06 | 3,573,600 | -0.58(-0.94%) |
Apr 22, 2021 | 66.00 | 66.00 | 60.23 | 61.64 | 6,778,330 | -1.36(-2.16%) |
Apr 21, 2021 | 63.00 | 64.29 | 62.42 | 63.00 | 3,626,270 | +0.36(+0.57%) |
Apr 20, 2021 | 61.50 | 64.50 | 60.91 | 62.64 | 7,722,141 | +1.88(+3.09%) |
Apr 19, 2021 | 59.50 | 61.20 | 59.50 | 60.76 | 2,381,249 | +1.40(+2.36%) |
Apr 16, 2021 | 58.28 | 60.11 | 57.30 | 59.36 | 3,340,200 | +2.20(+3.85%) |
Apr 15, 2021 | 57.86 | 58.07 | 56.92 | 57.16 | 2,655,151 | -0.80(-1.38%) |
Apr 14, 2021 | 59.85 | 60.10 | 57.77 | 57.96 | 2,528,109 | -0.91(-1.55%) |
Apr 13, 2021 | 58.82 | 60.00 | 58.21 | 58.87 | 2,855,889 | +0.41(+0.70%) |
Apr 12, 2021 | 59.00 | 59.21 | 57.88 | 58.46 | 2,858,345 | -0.05(-0.09%) |
Apr 09, 2021 | 58.00 | 58.78 | 57.34 | 58.51 | 2,790,800 | +0.39(+0.67%) |
Apr 08, 2021 | 58.00 | 59.13 | 58.00 | 58.12 | 3,390,571 | -0.07(-0.12%) |
Apr 07, 2021 | 58.00 | 59.62 | 55.97 | 58.19 | 6,906,162 | -0.26(-0.44%) |
Apr 06, 2021 | 55.06 | 59.06 | 55.01 | 58.45 | 4,911,667 | +3.64(+6.64%) |
Apr 05, 2021 | 56.60 | 57.00 | 54.02 | 54.81 | 3,293,652 | -1.50(-2.66%) |
Apr 01, 2021 | 56.00 | 58.74 | 55.11 | 56.31 | 6,820,000 | +2.46(+4.57%) |
Mar 31, 2021 | 54.44 | 55.71 | 53.40 | 53.85 | 7,745,292 | +0.43(+0.80%) |
Mar 30, 2021 | 54.00 | 56.71 | 52.37 | 53.42 | 8,985,224 | +1.33(+2.55%) |
Mar 29, 2021 | 55.03 | 56.20 | 50.31 | 52.09 | 16,492,006 | -4.11(-7.31%) |
Mar 26, 2021 | 57.00 | 57.19 | 48.53 | 56.20 | 34,084,300 | -4.52(-7.44%) |
Mar 25, 2021 | 60.18 | 61.56 | 59.17 | 60.72 | 4,227,072 | -0.36(-0.59%) |
Mar 24, 2021 | 63.09 | 63.09 | 60.22 | 61.08 | 4,937,945 | -2.33(-3.67%) |
Mar 23, 2021 | 64.69 | 64.83 | 63.19 | 63.41 | 4,804,091 | -1.61(-2.48%) |
Mar 22, 2021 | 65.12 | 65.69 | 64.32 | 65.02 | 2,372,109 | -0.73(-1.11%) |
Mar 19, 2021 | 65.84 | 66.84 | 64.83 | 65.75 | 3,027,200 | -0.02(-0.03%) |
Mar 18, 2021 | 67.91 | 67.94 | 65.65 | 65.77 | 3,811,119 | -1.61(-2.39%) |
Mar 17, 2021 | 69.00 | 69.34 | 66.36 | 67.38 | 4,637,599 | -2.95(-4.19%) |
Mar 16, 2021 | 70.34 | 71.35 | 69.60 | 70.33 | 2,294,403 | +0.39(+0.56%) |
Mar 15, 2021 | 69.55 | 70.51 | 68.95 | 69.94 | 1,265,455 | -0.26(-0.37%) |
Mar 12, 2021 | 67.94 | 71.27 | 67.65 | 70.20 | 4,482,300 | +1.67(+2.44%) |
Mar 11, 2021 | 69.86 | 69.86 | 66.93 | 68.53 | 7,278,970 | +1.60(+2.39%) |
Mar 10, 2021 | 75.53 | 78.07 | 66.60 | 66.93 | 7,948,831 | -8.82(-11.64%) |
Mar 09, 2021 | 72.00 | 76.00 | 70.63 | 75.75 | 10,994,123 | +6.91(+10.04%) |
Mar 08, 2021 | 74.00 | 74.67 | 65.46 | 68.84 | 11,797,647 | -7.20(-9.47%) |
Mar 05, 2021 | 75.11 | 76.53 | 74.33 | 76.04 | 2,728,600 | +0.92(+1.22%) |
Mar 04, 2021 | 76.43 | 78.03 | 74.27 | 75.12 | 3,468,384 | -1.28(-1.68%) |
Mar 03, 2021 | 79.81 | 79.89 | 75.50 | 76.40 | 2,688,448 | -2.08(-2.65%) |
Mar 02, 2021 | 80.07 | 82.69 | 77.93 | 78.48 | 1,638,277 | -1.31(-1.64%) |