Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.46 | 49.20 | 45.74 | 48.09 | 393,910 | +2.45(+5.37%) |
May 27, 2021 | 45.60 | 46.46 | 44.47 | 45.64 | 272,066 | -0.33(-0.72%) |
May 26, 2021 | 44.13 | 46.05 | 43.00 | 45.97 | 277,319 | +2.29(+5.24%) |
May 25, 2021 | 45.76 | 46.40 | 42.39 | 43.68 | 205,943 | -1.90(-4.17%) |
May 24, 2021 | 45.19 | 46.18 | 44.36 | 45.58 | 222,981 | +0.84(+1.88%) |
May 21, 2021 | 44.51 | 45.82 | 43.21 | 44.74 | 266,238 | +1.54(+3.56%) |
May 20, 2021 | 40.29 | 43.44 | 39.78 | 43.20 | 219,888 | +3.10(+7.73%) |
May 19, 2021 | 39.78 | 40.57 | 38.04 | 40.10 | 448,584 | -0.76(-1.86%) |
May 18, 2021 | 44.50 | 46.54 | 40.39 | 40.86 | 361,089 | -3.85(-8.61%) |
May 17, 2021 | 45.19 | 47.44 | 44.07 | 44.71 | 171,006 | -0.81(-1.78%) |
May 14, 2021 | 45.57 | 47.20 | 44.11 | 45.52 | 336,769 | +0.15(+0.33%) |
May 13, 2021 | 48.46 | 48.93 | 43.44 | 45.37 | 354,093 | -2.67(-5.56%) |
May 12, 2021 | 44.75 | 50.47 | 44.35 | 48.04 | 1,299,020 | +3.04(+6.76%) |
May 11, 2021 | 44.27 | 46.83 | 42.50 | 45.00 | 631,704 | +1.03(+2.34%) |
May 10, 2021 | 44.18 | 45.73 | 42.61 | 43.97 | 269,357 | -0.08(-0.18%) |
May 07, 2021 | 40.26 | 44.36 | 39.60 | 44.05 | 223,577 | +3.07(+7.49%) |
May 06, 2021 | 41.43 | 43.00 | 39.19 | 40.98 | 335,076 | -0.26(-0.63%) |
May 05, 2021 | 41.95 | 44.39 | 40.64 | 41.24 | 395,891 | -0.56(-1.34%) |
May 04, 2021 | 44.39 | 44.48 | 41.29 | 41.80 | 296,828 | -1.95(-4.46%) |
May 03, 2021 | 45.79 | 45.79 | 42.44 | 43.75 | 270,865 | -1.80(-3.95%) |
Apr 30, 2021 | 45.41 | 48.20 | 44.98 | 45.55 | 316,600 | -0.15(-0.33%) |
Apr 29, 2021 | 45.76 | 47.40 | 44.23 | 45.70 | 257,156 | +0.68(+1.51%) |
Apr 28, 2021 | 41.64 | 45.66 | 40.66 | 45.02 | 327,211 | +2.93(+6.96%) |
Apr 27, 2021 | 41.50 | 42.42 | 40.13 | 42.09 | 464,467 | +0.73(+1.76%) |
Apr 26, 2021 | 38.43 | 41.65 | 37.65 | 41.36 | 344,408 | +3.42(+9.01%) |
Apr 23, 2021 | 39.02 | 40.29 | 37.00 | 37.94 | 166,000 | -1.06(-2.72%) |
Apr 22, 2021 | 39.67 | 40.90 | 38.53 | 39.00 | 316,699 | -0.79(-1.99%) |
Apr 21, 2021 | 39.74 | 39.86 | 37.27 | 39.79 | 299,285 | -0.05(-0.13%) |
Apr 20, 2021 | 37.41 | 39.95 | 37.02 | 39.84 | 331,022 | +1.80(+4.73%) |
Apr 19, 2021 | 38.37 | 40.12 | 37.54 | 38.04 | 403,491 | -0.62(-1.60%) |
Apr 16, 2021 | 38.11 | 38.78 | 37.07 | 38.66 | 482,800 | +0.10(+0.26%) |
Apr 15, 2021 | 36.30 | 40.95 | 35.50 | 38.56 | 710,134 | +2.27(+6.26%) |
Apr 14, 2021 | 32.49 | 37.00 | 31.97 | 36.29 | 545,327 | +5.21(+16.76%) |
Apr 13, 2021 | 31.09 | 31.93 | 29.93 | 31.08 | 451,152 | -0.35(-1.11%) |
Apr 12, 2021 | 33.50 | 34.90 | 31.09 | 31.43 | 439,253 | -2.01(-6.01%) |
Apr 09, 2021 | 34.60 | 34.61 | 32.88 | 33.44 | 253,800 | -1.55(-4.43%) |
Apr 08, 2021 | 35.54 | 35.92 | 34.20 | 34.99 | 110,197 | -0.23(-0.65%) |
Apr 07, 2021 | 36.32 | 38.13 | 34.91 | 35.22 | 206,821 | -1.39(-3.80%) |
Apr 06, 2021 | 37.04 | 38.52 | 36.23 | 36.61 | 256,566 | -0.87(-2.32%) |
Apr 05, 2021 | 40.05 | 40.99 | 37.27 | 37.48 | 566,312 | -0.96(-2.50%) |
Apr 01, 2021 | 41.28 | 41.28 | 37.65 | 38.44 | 295,200 | -0.42(-1.08%) |
Mar 31, 2021 | 36.81 | 39.31 | 36.81 | 38.86 | 1,198,484 | +2.44(+6.68%) |
Mar 30, 2021 | 35.73 | 37.53 | 34.60 | 36.42 | 366,138 | +0.78(+2.20%) |
Mar 29, 2021 | 37.72 | 38.38 | 35.04 | 35.64 | 347,095 | -2.40(-6.31%) |
Mar 26, 2021 | 39.83 | 40.56 | 37.33 | 38.04 | 311,500 | -1.53(-3.87%) |
Mar 25, 2021 | 40.53 | 41.33 | 37.47 | 39.57 | 648,748 | -1.43(-3.49%) |
Mar 24, 2021 | 45.33 | 46.01 | 40.38 | 41.00 | 364,951 | -4.00(-8.89%) |
Mar 23, 2021 | 46.88 | 47.65 | 43.11 | 45.00 | 667,406 | -2.02(-4.30%) |
Mar 22, 2021 | 44.64 | 48.03 | 43.55 | 47.02 | 748,026 | +2.36(+5.28%) |
Mar 19, 2021 | 50.01 | 51.00 | 40.62 | 44.66 | 2,277,700 | -4.76(-9.63%) |
Mar 18, 2021 | 55.89 | 57.65 | 48.14 | 49.42 | 683,089 | -8.01(-13.95%) |
Mar 17, 2021 | 58.39 | 58.66 | 55.03 | 57.43 | 577,858 | -1.23(-2.10%) |
Mar 16, 2021 | 60.47 | 60.69 | 57.24 | 58.66 | 439,114 | -1.38(-2.30%) |
Mar 15, 2021 | 57.05 | 60.85 | 55.89 | 60.04 | 571,624 | +3.94(+7.02%) |
Mar 12, 2021 | 58.30 | 59.88 | 55.32 | 56.10 | 875,400 | -3.19(-5.38%) |
Mar 11, 2021 | 59.09 | 60.52 | 57.28 | 59.29 | 490,713 | +1.93(+3.36%) |
Mar 10, 2021 | 54.97 | 58.88 | 54.51 | 57.36 | 393,655 | +2.86(+5.25%) |
Mar 09, 2021 | 50.06 | 56.47 | 50.06 | 54.50 | 338,789 | +5.03(+10.17%) |
Mar 08, 2021 | 49.12 | 51.98 | 47.53 | 49.47 | 318,061 | +1.29(+2.68%) |
Mar 05, 2021 | 46.40 | 48.57 | 43.10 | 48.18 | 208,500 | +2.32(+5.06%) |
Mar 04, 2021 | 44.79 | 48.24 | 43.05 | 45.86 | 320,257 | +0.86(+1.91%) |
Mar 03, 2021 | 47.00 | 47.00 | 43.38 | 45.00 | 410,494 | -1.86(-3.97%) |
Mar 02, 2021 | 48.46 | 49.96 | 46.02 | 46.86 | 391,651 | -1.60(-3.30%) |