Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.85 | 46.00 | 40.30 | 41.25 | 141,713 | +0.45(+1.10%) |
May 27, 2021 | 39.25 | 40.90 | 38.70 | 40.80 | 20,117 | +1.65(+4.21%) |
May 26, 2021 | 38.75 | 40.00 | 38.00 | 39.15 | 16,349 | +0.45(+1.16%) |
May 25, 2021 | 39.35 | 41.40 | 38.50 | 38.70 | 25,961 | -0.10(-0.26%) |
May 24, 2021 | 39.05 | 39.05 | 38.00 | 38.80 | 8,080 | -0.20(-0.51%) |
May 21, 2021 | 40.00 | 41.10 | 37.50 | 39.00 | 34,024 | -1.20(-2.99%) |
May 20, 2021 | 35.85 | 40.25 | 35.15 | 40.20 | 125,289 | +4.10(+11.36%) |
May 19, 2021 | 36.45 | 38.25 | 35.25 | 36.10 | 48,068 | -0.50(-1.37%) |
May 18, 2021 | 36.00 | 36.60 | 34.35 | 36.60 | 25,286 | +0.50(+1.39%) |
May 17, 2021 | 39.50 | 40.00 | 35.70 | 36.10 | 63,605 | -4.55(-11.19%) |
May 14, 2021 | 38.15 | 44.85 | 36.85 | 40.65 | 188,812 | +2.00(+5.17%) |
May 13, 2021 | 37.05 | 42.40 | 36.00 | 38.65 | 59,330 | +3.15(+8.87%) |
May 12, 2021 | 40.80 | 43.45 | 35.07 | 35.50 | 64,200 | -6.10(-14.66%) |
May 11, 2021 | 41.60 | 42.49 | 40.75 | 41.60 | 25,967 | -1.45(-3.37%) |
May 10, 2021 | 51.65 | 52.20 | 42.60 | 43.05 | 163,082 | -9.75(-18.47%) |
May 07, 2021 | 49.15 | 56.45 | 46.55 | 52.80 | 186,444 | +0.45(+0.86%) |
May 06, 2021 | 42.50 | 63.50 | 39.96 | 52.35 | 2,347,726 | +9.85(+23.18%) |
May 05, 2021 | 46.10 | 46.85 | 42.30 | 42.50 | 25,302 | -3.45(-7.51%) |
May 04, 2021 | 46.05 | 49.65 | 45.00 | 45.95 | 53,133 | -0.40(-0.86%) |
May 03, 2021 | 47.50 | 47.50 | 45.60 | 46.35 | 9,228 | -0.75(-1.59%) |
Apr 30, 2021 | 47.60 | 48.00 | 46.60 | 47.10 | 4,960 | -0.90(-1.87%) |
Apr 29, 2021 | 48.05 | 48.05 | 46.50 | 48.00 | 4,512 | +0.35(+0.73%) |
Apr 28, 2021 | 47.50 | 48.05 | 46.74 | 47.65 | 4,465 | +0.30(+0.63%) |
Apr 27, 2021 | 48.20 | 48.75 | 46.65 | 47.35 | 6,622 | -1.00(-2.07%) |
Apr 26, 2021 | 47.45 | 48.45 | 47.35 | 48.35 | 5,570 | +1.00(+2.11%) |
Apr 23, 2021 | 47.50 | 48.10 | 47.00 | 47.35 | 6,740 | +0.10(+0.21%) |
Apr 22, 2021 | 48.40 | 50.00 | 46.85 | 47.25 | 3,935 | -1.00(-2.07%) |
Apr 21, 2021 | 46.85 | 48.50 | 45.50 | 48.25 | 9,405 | +1.90(+4.10%) |
Apr 20, 2021 | 47.65 | 47.65 | 46.00 | 46.35 | 5,852 | -1.30(-2.73%) |
Apr 19, 2021 | 47.10 | 49.35 | 46.60 | 47.65 | 8,024 | +0.60(+1.28%) |
Apr 16, 2021 | 45.95 | 48.30 | 45.00 | 47.05 | 13,520 | +0.65(+1.40%) |
Apr 15, 2021 | 50.95 | 51.15 | 46.25 | 46.40 | 26,209 | -4.15(-8.21%) |
Apr 14, 2021 | 52.60 | 53.40 | 50.55 | 50.55 | 9,140 | -2.85(-5.34%) |
Apr 13, 2021 | 54.50 | 55.30 | 50.95 | 53.40 | 48,190 | -1.80(-3.26%) |
Apr 12, 2021 | 53.45 | 55.20 | 50.75 | 55.20 | 57,363 | +1.35(+2.51%) |
Apr 09, 2021 | 49.00 | 57.50 | 48.10 | 53.85 | 91,680 | +5.70(+11.84%) |
Apr 08, 2021 | 45.85 | 48.75 | 45.25 | 48.15 | 59,496 | +2.35(+5.13%) |
Apr 07, 2021 | 47.50 | 47.85 | 45.05 | 45.80 | 21,813 | -1.65(-3.48%) |
Apr 06, 2021 | 48.00 | 49.15 | 46.75 | 47.45 | 26,367 | -0.85(-1.76%) |
Apr 05, 2021 | 49.05 | 50.25 | 46.95 | 48.30 | 32,890 | -1.60(-3.21%) |
Apr 01, 2021 | 50.00 | 51.10 | 47.00 | 49.90 | 29,700 | -0.05(-0.10%) |
Mar 31, 2021 | 47.30 | 51.75 | 46.55 | 49.95 | 46,545 | +2.30(+4.83%) |
Mar 30, 2021 | 46.25 | 47.70 | 44.10 | 47.65 | 35,158 | +1.20(+2.58%) |
Mar 29, 2021 | 50.05 | 51.90 | 46.45 | 46.45 | 27,233 | -4.55(-8.92%) |
Mar 26, 2021 | 46.55 | 53.08 | 45.93 | 51.00 | 58,100 | +4.50(+9.68%) |
Mar 25, 2021 | 47.55 | 48.25 | 43.55 | 46.50 | 73,612 | -4.35(-8.55%) |
Mar 24, 2021 | 57.65 | 68.45 | 46.90 | 50.85 | 1,170,783 | +2.35(+4.85%) |
Mar 23, 2021 | 50.15 | 51.25 | 48.35 | 48.50 | 49,800 | -1.05(-2.12%) |
Mar 22, 2021 | 51.45 | 51.45 | 49.10 | 49.55 | 15,213 | -0.90(-1.78%) |
Mar 19, 2021 | 48.05 | 51.50 | 46.06 | 50.45 | 43,700 | +2.25(+4.67%) |
Mar 18, 2021 | 45.50 | 49.40 | 45.40 | 48.20 | 24,246 | +1.75(+3.77%) |
Mar 17, 2021 | 45.50 | 48.00 | 43.35 | 46.45 | 22,758 | +0.45(+0.98%) |
Mar 16, 2021 | 47.45 | 47.96 | 44.70 | 46.00 | 33,933 | -1.20(-2.54%) |
Mar 15, 2021 | 45.90 | 48.95 | 45.00 | 47.20 | 34,282 | +1.05(+2.28%) |
Mar 12, 2021 | 44.65 | 46.29 | 44.00 | 46.15 | 40,740 | -0.15(-0.32%) |
Mar 11, 2021 | 42.30 | 47.50 | 41.65 | 46.30 | 171,653 | +4.20(+9.98%) |
Mar 10, 2021 | 42.55 | 45.50 | 41.65 | 42.10 | 72,797 | -1.10(-2.55%) |
Mar 09, 2021 | 43.05 | 44.85 | 39.90 | 43.20 | 195,744 | +2.30(+5.62%) |
Mar 08, 2021 | 45.60 | 46.50 | 40.90 | 40.90 | 108,087 | -4.95(-10.80%) |
Mar 05, 2021 | 41.30 | 49.10 | 36.75 | 45.85 | 409,040 | +6.85(+17.56%) |
Mar 04, 2021 | 45.45 | 46.70 | 36.05 | 39.00 | 59,815 | -6.70(-14.66%) |
Mar 03, 2021 | 47.80 | 49.05 | 45.10 | 45.70 | 84,169 | -2.55(-5.28%) |
Mar 02, 2021 | 51.30 | 52.35 | 47.75 | 48.25 | 120,056 | -3.25(-6.31%) |