Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.21 | 51.39 | 47.77 | 47.94 | 95,274 | -1.36(-2.76%) |
May 27, 2021 | 47.21 | 50.16 | 46.99 | 49.30 | 153,922 | +2.45(+5.23%) |
May 26, 2021 | 45.12 | 47.32 | 44.71 | 46.85 | 150,108 | +2.12(+4.74%) |
May 25, 2021 | 45.70 | 46.74 | 44.34 | 44.73 | 225,816 | -0.47(-1.04%) |
May 24, 2021 | 46.80 | 46.80 | 45.11 | 45.20 | 202,110 | -1.14(-2.46%) |
May 21, 2021 | 48.10 | 50.40 | 45.98 | 46.34 | 144,513 | -1.03(-2.17%) |
May 20, 2021 | 44.96 | 47.88 | 44.96 | 47.37 | 167,855 | +2.72(+6.09%) |
May 19, 2021 | 46.00 | 46.26 | 43.38 | 44.65 | 120,518 | -2.36(-5.02%) |
May 18, 2021 | 47.77 | 49.80 | 46.76 | 47.01 | 147,580 | -0.05(-0.11%) |
May 17, 2021 | 44.08 | 48.26 | 41.48 | 47.06 | 139,287 | +2.36(+5.28%) |
May 14, 2021 | 42.52 | 48.00 | 40.54 | 44.70 | 192,387 | +3.61(+8.79%) |
May 13, 2021 | 42.00 | 44.33 | 40.16 | 41.09 | 172,273 | -0.98(-2.33%) |
May 12, 2021 | 43.94 | 44.67 | 41.74 | 42.07 | 164,426 | -2.89(-6.43%) |
May 11, 2021 | 41.80 | 45.39 | 40.31 | 44.96 | 167,169 | +1.47(+3.38%) |
May 10, 2021 | 45.79 | 45.79 | 43.21 | 43.49 | 115,605 | -2.33(-5.09%) |
May 07, 2021 | 45.11 | 47.55 | 44.33 | 45.82 | 107,147 | +1.38(+3.11%) |
May 06, 2021 | 49.90 | 50.94 | 42.19 | 44.44 | 320,001 | -5.47(-10.96%) |
May 05, 2021 | 48.68 | 51.93 | 48.45 | 49.91 | 167,213 | +1.25(+2.57%) |
May 04, 2021 | 58.20 | 58.31 | 47.13 | 48.66 | 382,934 | -10.36(-17.55%) |
May 03, 2021 | 58.50 | 59.97 | 57.50 | 59.02 | 173,808 | +1.53(+2.66%) |
Apr 30, 2021 | 53.50 | 58.20 | 53.50 | 57.49 | 301,000 | +2.62(+4.77%) |
Apr 29, 2021 | 54.00 | 57.81 | 52.26 | 54.87 | 293,556 | +1.13(+2.10%) |
Apr 28, 2021 | 52.40 | 53.96 | 50.76 | 53.74 | 193,567 | +0.97(+1.84%) |
Apr 27, 2021 | 51.72 | 54.20 | 51.00 | 52.77 | 369,826 | +1.64(+3.21%) |
Apr 26, 2021 | 45.84 | 52.50 | 45.37 | 51.13 | 465,927 | +5.44(+11.91%) |
Apr 23, 2021 | 43.73 | 46.69 | 42.53 | 45.69 | 283,200 | +2.41(+5.57%) |
Apr 22, 2021 | 40.87 | 44.41 | 40.87 | 43.28 | 204,043 | +1.76(+4.24%) |
Apr 21, 2021 | 39.68 | 41.84 | 38.49 | 41.52 | 181,296 | +1.76(+4.43%) |
Apr 20, 2021 | 39.79 | 40.41 | 37.57 | 39.76 | 248,582 | -0.30(-0.75%) |
Apr 19, 2021 | 41.28 | 41.85 | 38.54 | 40.06 | 358,349 | -1.78(-4.25%) |
Apr 16, 2021 | 40.93 | 43.32 | 40.14 | 41.84 | 369,300 | +1.49(+3.69%) |
Apr 15, 2021 | 42.94 | 43.27 | 39.60 | 40.35 | 467,271 | -1.57(-3.75%) |
Apr 14, 2021 | 41.03 | 43.25 | 40.44 | 41.92 | 497,817 | +1.25(+3.07%) |
Apr 13, 2021 | 42.50 | 44.31 | 39.44 | 40.67 | 300,158 | -1.45(-3.44%) |
Apr 12, 2021 | 48.92 | 48.92 | 41.52 | 42.12 | 306,888 | -6.81(-13.92%) |
Apr 09, 2021 | 58.41 | 60.00 | 46.15 | 48.93 | 760,700 | -10.26(-17.33%) |
Apr 08, 2021 | 56.99 | 61.26 | 55.73 | 59.19 | 558,071 | +3.49(+6.27%) |
Apr 07, 2021 | 54.05 | 57.47 | 52.40 | 55.70 | 390,865 | -0.22(-0.39%) |
Apr 06, 2021 | 64.16 | 64.55 | 54.72 | 55.92 | 450,545 | -8.39(-13.05%) |
Apr 05, 2021 | 62.88 | 68.14 | 59.27 | 64.31 | 411,532 | +0.74(+1.16%) |
Apr 01, 2021 | 49.30 | 64.90 | 48.27 | 63.57 | 2,439,900 | +19.56(+44.44%) |
Mar 31, 2021 | 41.68 | 44.52 | 41.37 | 44.01 | 322,193 | +2.00(+4.76%) |
Mar 30, 2021 | 47.50 | 47.50 | 41.00 | 42.01 | 608,735 | -6.83(-13.98%) |
Mar 29, 2021 | 49.10 | 49.78 | 46.45 | 48.84 | 111,010 | -0.36(-0.73%) |
Mar 26, 2021 | 48.23 | 50.15 | 46.69 | 49.20 | 72,400 | +1.12(+2.33%) |
Mar 25, 2021 | 50.00 | 52.12 | 46.97 | 48.08 | 136,699 | -1.57(-3.16%) |
Mar 24, 2021 | 51.26 | 52.07 | 47.32 | 49.65 | 144,862 | -1.21(-2.38%) |
Mar 23, 2021 | 54.76 | 54.95 | 49.39 | 50.86 | 279,467 | -3.12(-5.78%) |
Mar 22, 2021 | 61.71 | 62.58 | 52.92 | 53.98 | 309,497 | -10.12(-15.79%) |
Mar 19, 2021 | 66.39 | 68.61 | 61.91 | 64.10 | 1,592,700 | -0.36(-0.56%) |
Mar 18, 2021 | 66.74 | 66.74 | 62.93 | 64.46 | 180,583 | -3.20(-4.73%) |
Mar 17, 2021 | 77.11 | 77.11 | 65.12 | 67.66 | 281,522 | -6.48(-8.74%) |
Mar 16, 2021 | 72.04 | 76.24 | 71.15 | 74.14 | 150,369 | +2.14(+2.97%) |
Mar 15, 2021 | 69.94 | 78.22 | 69.94 | 72.00 | 151,829 | +2.44(+3.51%) |
Mar 12, 2021 | 68.52 | 70.67 | 66.87 | 69.56 | 124,700 | +0.47(+0.68%) |
Mar 11, 2021 | 65.00 | 69.67 | 63.65 | 69.09 | 173,963 | +5.22(+8.17%) |
Mar 10, 2021 | 65.91 | 66.63 | 59.03 | 63.87 | 138,933 | -0.85(-1.31%) |
Mar 09, 2021 | 60.42 | 65.42 | 59.87 | 64.72 | 182,414 | +6.30(+10.78%) |
Mar 08, 2021 | 61.73 | 66.32 | 57.43 | 58.42 | 141,644 | -1.76(-2.92%) |
Mar 05, 2021 | 61.87 | 61.88 | 51.53 | 60.18 | 162,000 | +0.54(+0.91%) |
Mar 04, 2021 | 57.35 | 61.95 | 54.55 | 59.64 | 173,987 | +1.00(+1.71%) |
Mar 03, 2021 | 59.73 | 60.80 | 56.28 | 58.64 | 144,872 | -1.17(-1.96%) |
Mar 02, 2021 | 55.65 | 61.71 | 54.75 | 59.81 | 129,203 | +3.20(+5.65%) |