Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.25 | 36.97 | 35.75 | 36.25 | 13,372 | +0.12(+0.35%) |
May 27, 2021 | 35.00 | 36.48 | 35.00 | 36.12 | 13,830 | +0.62(+1.76%) |
May 26, 2021 | 35.00 | 36.00 | 34.75 | 35.50 | 22,002 | +0.00(+0.00%) |
May 25, 2021 | 35.75 | 35.75 | 35.00 | 35.50 | 14,393 | +0.50(+1.43%) |
May 24, 2021 | 36.00 | 36.50 | 35.00 | 35.00 | 16,292 | -2.25(-6.04%) |
May 21, 2021 | 35.25 | 38.25 | 35.25 | 37.25 | 66,649 | +2.25(+6.43%) |
May 20, 2021 | 35.75 | 36.25 | 35.00 | 35.00 | 9,880 | -0.25(-0.71%) |
May 19, 2021 | 34.75 | 35.75 | 34.00 | 35.25 | 8,452 | -0.75(-2.08%) |
May 18, 2021 | 35.25 | 37.25 | 34.00 | 36.00 | 30,815 | +1.25(+3.60%) |
May 17, 2021 | 34.25 | 35.50 | 33.25 | 34.75 | 21,901 | +0.75(+2.21%) |
May 14, 2021 | 31.75 | 34.50 | 31.75 | 34.00 | 15,062 | +1.25(+3.82%) |
May 13, 2021 | 33.75 | 34.25 | 31.98 | 32.75 | 24,654 | -0.50(-1.50%) |
May 12, 2021 | 33.75 | 34.25 | 33.20 | 33.25 | 24,900 | -1.00(-2.92%) |
May 11, 2021 | 32.00 | 34.75 | 31.66 | 34.25 | 41,071 | +0.00(+0.00%) |
May 10, 2021 | 36.25 | 36.26 | 34.00 | 34.25 | 49,781 | -2.75(-7.43%) |
May 07, 2021 | 36.25 | 37.50 | 36.25 | 37.00 | 30,272 | -0.50(-1.33%) |
May 06, 2021 | 36.50 | 38.00 | 34.50 | 37.50 | 80,954 | -0.25(-0.66%) |
May 05, 2021 | 37.75 | 38.00 | 35.38 | 37.75 | 82,896 | +2.25(+6.34%) |
May 04, 2021 | 38.50 | 38.50 | 34.25 | 35.50 | 160,995 | -3.00(-7.79%) |
May 03, 2021 | 41.25 | 43.75 | 37.00 | 38.50 | 422,234 | +0.75(+1.99%) |
Apr 30, 2021 | 37.00 | 38.25 | 37.00 | 37.75 | 27,900 | +0.50(+1.34%) |
Apr 29, 2021 | 38.00 | 38.50 | 36.75 | 37.25 | 30,058 | -1.25(-3.25%) |
Apr 28, 2021 | 38.75 | 38.75 | 37.50 | 38.50 | 27,205 | +0.25(+0.65%) |
Apr 27, 2021 | 38.75 | 39.25 | 38.00 | 38.25 | 27,468 | -0.50(-1.29%) |
Apr 26, 2021 | 38.50 | 40.25 | 38.00 | 38.75 | 50,105 | +0.50(+1.31%) |
Apr 23, 2021 | 37.50 | 38.50 | 37.00 | 38.25 | 53,752 | +0.25(+0.66%) |
Apr 22, 2021 | 38.25 | 40.00 | 36.75 | 38.00 | 138,104 | -0.25(-0.65%) |
Apr 21, 2021 | 36.50 | 38.75 | 35.00 | 38.25 | 156,957 | -0.25(-0.65%) |
Apr 20, 2021 | 45.00 | 48.25 | 36.75 | 38.50 | 1,641,703 | +2.00(+5.48%) |
Apr 19, 2021 | 39.00 | 40.00 | 35.25 | 36.50 | 44,014 | -3.00(-7.59%) |
Apr 16, 2021 | 40.00 | 40.25 | 37.75 | 39.50 | 48,180 | -1.50(-3.66%) |
Apr 15, 2021 | 41.00 | 41.75 | 38.00 | 41.00 | 88,253 | -0.25(-0.61%) |
Apr 14, 2021 | 41.50 | 43.50 | 40.75 | 41.25 | 60,994 | -0.75(-1.79%) |
Apr 13, 2021 | 42.25 | 44.00 | 41.25 | 42.00 | 79,005 | +0.50(+1.20%) |
Apr 12, 2021 | 45.50 | 46.25 | 41.25 | 41.50 | 98,474 | -3.00(-6.74%) |
Apr 09, 2021 | 48.00 | 48.50 | 44.50 | 44.50 | 54,836 | -3.25(-6.81%) |
Apr 08, 2021 | 48.75 | 49.25 | 47.50 | 47.75 | 39,972 | -1.00(-2.05%) |
Apr 07, 2021 | 49.00 | 49.75 | 47.75 | 48.75 | 41,520 | -0.50(-1.02%) |
Apr 06, 2021 | 52.75 | 52.75 | 48.75 | 49.25 | 81,700 | -4.25(-7.94%) |
Apr 05, 2021 | 51.50 | 54.00 | 50.75 | 53.50 | 37,715 | +2.75(+5.42%) |
Apr 01, 2021 | 49.50 | 52.00 | 49.50 | 50.75 | 36,532 | +1.50(+3.05%) |
Mar 31, 2021 | 47.00 | 50.00 | 46.75 | 49.25 | 27,987 | +2.00(+4.23%) |
Mar 30, 2021 | 48.75 | 48.75 | 46.25 | 47.25 | 20,187 | -0.50(-1.05%) |
Mar 29, 2021 | 51.75 | 52.00 | 47.00 | 47.75 | 36,259 | -4.50(-8.61%) |
Mar 26, 2021 | 53.00 | 53.62 | 50.50 | 52.25 | 39,372 | -0.75(-1.42%) |
Mar 25, 2021 | 52.50 | 58.75 | 52.50 | 53.00 | 61,964 | -2.25(-4.07%) |
Mar 24, 2021 | 60.25 | 60.75 | 55.00 | 55.25 | 203,173 | -7.50(-11.95%) |
Mar 23, 2021 | 76.50 | 78.75 | 58.25 | 62.75 | 3,215,106 | +8.25(+15.14%) |
Mar 22, 2021 | 56.00 | 57.25 | 54.25 | 54.50 | 19,135 | -0.75(-1.36%) |
Mar 19, 2021 | 53.75 | 55.75 | 52.75 | 55.25 | 30,856 | +1.25(+2.31%) |
Mar 18, 2021 | 54.25 | 56.25 | 52.50 | 54.00 | 49,357 | -0.50(-0.92%) |
Mar 17, 2021 | 53.75 | 57.75 | 52.00 | 54.50 | 67,047 | +1.50(+2.83%) |
Mar 16, 2021 | 53.75 | 55.00 | 50.75 | 53.00 | 49,257 | -0.75(-1.40%) |
Mar 15, 2021 | 53.00 | 54.50 | 51.75 | 53.75 | 46,478 | +0.00(+0.00%) |
Mar 12, 2021 | 50.50 | 54.75 | 49.50 | 53.75 | 41,644 | +2.50(+4.88%) |
Mar 11, 2021 | 53.25 | 53.75 | 48.75 | 51.25 | 101,948 | +3.75(+7.89%) |
Mar 10, 2021 | 48.50 | 49.75 | 45.25 | 47.50 | 41,165 | -1.75(-3.55%) |
Mar 09, 2021 | 45.25 | 50.00 | 43.75 | 49.25 | 149,392 | +1.00(+2.07%) |
Mar 08, 2021 | 46.75 | 49.25 | 45.25 | 48.25 | 15,005 | +2.00(+4.32%) |
Mar 05, 2021 | 49.00 | 49.00 | 42.75 | 46.25 | 55,688 | -2.00(-4.15%) |
Mar 04, 2021 | 53.75 | 53.75 | 46.75 | 48.25 | 53,273 | -6.00(-11.06%) |
Mar 03, 2021 | 56.50 | 56.75 | 52.75 | 54.25 | 47,696 | -1.75(-3.12%) |
Mar 02, 2021 | 57.75 | 58.75 | 55.00 | 56.00 | 37,107 | -1.75(-3.03%) |