Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.40 | 50.17 | 47.00 | 47.40 | 86,707 | -0.60(-1.25%) |
May 27, 2021 | 48.00 | 48.60 | 46.00 | 48.00 | 98,813 | -0.20(-0.41%) |
May 26, 2021 | 44.20 | 48.58 | 44.20 | 48.20 | 169,573 | +4.00(+9.05%) |
May 25, 2021 | 46.20 | 47.80 | 43.80 | 44.20 | 102,539 | -1.60(-3.49%) |
May 24, 2021 | 45.60 | 46.40 | 44.20 | 45.80 | 100,455 | -0.20(-0.43%) |
May 21, 2021 | 47.80 | 48.80 | 45.40 | 46.00 | 101,043 | -2.20(-4.56%) |
May 20, 2021 | 46.40 | 48.40 | 45.60 | 48.20 | 66,732 | +1.80(+3.88%) |
May 19, 2021 | 43.00 | 46.70 | 43.00 | 46.40 | 84,631 | +1.60(+3.57%) |
May 18, 2021 | 42.60 | 46.30 | 42.40 | 44.80 | 93,279 | -0.20(-0.44%) |
May 17, 2021 | 45.40 | 45.61 | 43.00 | 45.00 | 110,682 | -0.20(-0.44%) |
May 14, 2021 | 41.00 | 45.20 | 41.00 | 45.20 | 96,991 | +4.40(+10.78%) |
May 13, 2021 | 44.00 | 45.00 | 40.40 | 40.80 | 142,488 | -2.40(-5.56%) |
May 12, 2021 | 43.00 | 46.60 | 42.40 | 43.20 | 186,169 | -1.00(-2.26%) |
May 11, 2021 | 40.20 | 45.20 | 40.20 | 44.20 | 183,139 | -1.60(-3.49%) |
May 10, 2021 | 48.40 | 48.77 | 45.40 | 45.80 | 132,176 | -2.60(-5.37%) |
May 07, 2021 | 48.40 | 51.16 | 47.80 | 48.40 | 137,590 | -0.20(-0.41%) |
May 06, 2021 | 48.60 | 51.37 | 46.00 | 48.60 | 269,422 | +0.40(+0.83%) |
May 05, 2021 | 51.00 | 51.60 | 47.70 | 48.20 | 143,540 | -3.80(-7.31%) |
May 04, 2021 | 50.60 | 52.40 | 47.40 | 52.00 | 160,464 | -0.60(-1.14%) |
May 03, 2021 | 56.00 | 56.00 | 52.20 | 52.60 | 159,214 | -2.80(-5.05%) |
Apr 30, 2021 | 54.40 | 56.80 | 54.24 | 55.40 | 85,840 | -0.40(-0.72%) |
Apr 29, 2021 | 57.80 | 58.20 | 53.40 | 55.80 | 186,995 | -2.80(-4.78%) |
Apr 28, 2021 | 56.20 | 59.00 | 54.60 | 58.60 | 136,258 | +1.20(+2.09%) |
Apr 27, 2021 | 56.80 | 61.00 | 54.20 | 57.40 | 470,395 | +1.20(+2.14%) |
Apr 26, 2021 | 53.00 | 56.20 | 51.40 | 56.20 | 201,423 | +5.00(+9.77%) |
Apr 23, 2021 | 48.20 | 52.20 | 48.01 | 51.20 | 262,235 | +4.40(+9.40%) |
Apr 22, 2021 | 46.40 | 48.40 | 45.00 | 46.80 | 193,235 | +0.80(+1.74%) |
Apr 21, 2021 | 43.20 | 49.40 | 41.40 | 46.00 | 526,438 | +1.80(+4.07%) |
Apr 20, 2021 | 44.40 | 46.80 | 42.80 | 44.20 | 338,628 | -1.20(-2.64%) |
Apr 19, 2021 | 43.80 | 46.20 | 42.60 | 45.40 | 315,706 | +0.80(+1.79%) |
Apr 16, 2021 | 45.20 | 45.80 | 42.20 | 44.60 | 195,545 | -2.00(-4.29%) |
Apr 15, 2021 | 50.20 | 51.60 | 45.20 | 46.60 | 338,135 | -3.00(-6.05%) |
Apr 14, 2021 | 49.80 | 52.80 | 49.00 | 49.60 | 206,032 | -1.20(-2.36%) |
Apr 13, 2021 | 51.20 | 52.40 | 48.00 | 50.80 | 262,046 | -1.60(-3.05%) |
Apr 12, 2021 | 58.40 | 58.60 | 50.60 | 52.40 | 593,595 | -6.80(-11.49%) |
Apr 09, 2021 | 61.20 | 61.43 | 58.90 | 59.20 | 192,060 | -2.60(-4.21%) |
Apr 08, 2021 | 62.40 | 69.00 | 60.80 | 61.80 | 860,987 | +2.00(+3.34%) |
Apr 07, 2021 | 60.60 | 60.60 | 58.20 | 59.80 | 161,065 | -1.00(-1.64%) |
Apr 06, 2021 | 63.40 | 63.40 | 60.40 | 60.80 | 159,289 | -3.00(-4.70%) |
Apr 05, 2021 | 63.80 | 64.80 | 61.60 | 63.80 | 284,238 | +0.20(+0.31%) |
Apr 01, 2021 | 60.00 | 64.20 | 59.20 | 63.60 | 237,490 | +5.00(+8.53%) |
Mar 31, 2021 | 61.40 | 62.80 | 58.20 | 58.60 | 289,794 | -3.40(-5.48%) |
Mar 30, 2021 | 61.20 | 63.20 | 58.00 | 62.00 | 300,194 | -0.40(-0.64%) |
Mar 29, 2021 | 64.00 | 66.60 | 60.20 | 62.40 | 332,777 | -1.60(-2.50%) |
Mar 26, 2021 | 69.10 | 70.00 | 61.40 | 64.00 | 424,555 | -3.60(-5.33%) |
Mar 25, 2021 | 59.80 | 68.00 | 58.00 | 67.60 | 400,125 | +3.40(+5.30%) |
Mar 24, 2021 | 70.80 | 71.40 | 64.00 | 64.20 | 199,363 | -5.80(-8.29%) |
Mar 23, 2021 | 75.20 | 75.80 | 68.00 | 70.00 | 317,041 | -6.40(-8.38%) |
Mar 22, 2021 | 76.60 | 77.40 | 73.40 | 76.40 | 274,043 | +3.00(+4.09%) |
Mar 19, 2021 | 73.00 | 75.20 | 70.00 | 73.40 | 370,095 | +0.60(+0.82%) |
Mar 18, 2021 | 70.40 | 81.00 | 70.00 | 72.80 | 876,117 | +0.60(+0.83%) |
Mar 17, 2021 | 67.40 | 73.80 | 64.40 | 72.20 | 234,315 | +2.60(+3.74%) |
Mar 16, 2021 | 73.40 | 77.20 | 67.40 | 69.60 | 413,386 | -2.20(-3.06%) |
Mar 15, 2021 | 72.60 | 75.20 | 69.40 | 71.80 | 224,059 | +1.60(+2.28%) |
Mar 12, 2021 | 66.60 | 70.80 | 63.40 | 70.20 | 337,290 | +2.80(+4.15%) |
Mar 11, 2021 | 65.00 | 71.80 | 63.20 | 67.40 | 394,644 | +4.40(+6.98%) |
Mar 10, 2021 | 65.20 | 66.40 | 60.60 | 63.00 | 371,657 | -1.20(-1.87%) |
Mar 09, 2021 | 63.20 | 67.60 | 60.60 | 64.20 | 315,212 | +4.20(+7.00%) |
Mar 08, 2021 | 60.60 | 65.80 | 58.20 | 60.00 | 474,461 | -1.00(-1.64%) |
Mar 05, 2021 | 60.40 | 64.00 | 47.60 | 61.00 | 851,345 | +2.60(+4.45%) |
Mar 04, 2021 | 68.80 | 70.20 | 54.60 | 58.40 | 954,806 | -13.60(-18.89%) |
Mar 03, 2021 | 74.80 | 77.00 | 71.20 | 72.00 | 413,155 | -7.60(-9.55%) |
Mar 02, 2021 | 77.60 | 82.40 | 71.00 | 79.60 | 1,500,322 | +13.20(+19.88%) |