Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.24 | 65.38 | 58.35 | 64.10 | 474,225 | +4.86(+8.20%) |
May 27, 2021 | 57.66 | 60.63 | 56.00 | 59.24 | 408,999 | +1.68(+2.92%) |
May 26, 2021 | 56.66 | 59.24 | 55.18 | 57.56 | 278,616 | +0.70(+1.23%) |
May 25, 2021 | 51.95 | 57.27 | 51.86 | 56.86 | 359,545 | +5.19(+10.04%) |
May 24, 2021 | 48.95 | 51.88 | 47.02 | 51.67 | 336,193 | +3.37(+6.98%) |
May 21, 2021 | 48.49 | 50.27 | 47.76 | 48.30 | 213,627 | +0.12(+0.25%) |
May 20, 2021 | 46.84 | 48.29 | 45.88 | 48.18 | 100,279 | +2.14(+4.65%) |
May 19, 2021 | 42.97 | 46.27 | 41.21 | 46.04 | 318,373 | -1.04(-2.21%) |
May 18, 2021 | 47.17 | 49.79 | 46.63 | 47.08 | 140,762 | -0.54(-1.13%) |
May 17, 2021 | 47.51 | 49.62 | 47.23 | 47.62 | 134,908 | +1.58(+3.43%) |
May 14, 2021 | 44.99 | 47.01 | 43.51 | 46.04 | 184,108 | +4.14(+9.88%) |
May 13, 2021 | 44.04 | 44.97 | 40.92 | 41.90 | 78,260 | -2.23(-5.05%) |
May 12, 2021 | 45.36 | 46.69 | 43.42 | 44.13 | 110,497 | -1.84(-4.00%) |
May 11, 2021 | 45.15 | 47.12 | 45.09 | 45.97 | 240,023 | -1.26(-2.67%) |
May 10, 2021 | 48.83 | 49.16 | 45.94 | 47.23 | 117,902 | -1.65(-3.38%) |
May 07, 2021 | 48.97 | 49.99 | 48.63 | 48.88 | 49,749 | +0.30(+0.62%) |
May 06, 2021 | 49.62 | 49.70 | 47.40 | 48.58 | 145,481 | -1.11(-2.23%) |
May 05, 2021 | 50.34 | 51.99 | 48.52 | 49.69 | 108,745 | +0.15(+0.30%) |
May 04, 2021 | 47.73 | 50.08 | 45.39 | 49.54 | 169,668 | +1.03(+2.12%) |
May 03, 2021 | 49.19 | 49.21 | 47.32 | 48.51 | 96,055 | -0.58(-1.18%) |
Apr 30, 2021 | 48.42 | 49.85 | 46.53 | 49.09 | 90,100 | +1.08(+2.25%) |
Apr 29, 2021 | 47.25 | 48.50 | 45.26 | 48.01 | 99,670 | +0.67(+1.42%) |
Apr 28, 2021 | 45.58 | 47.65 | 45.58 | 47.34 | 70,462 | +2.33(+5.18%) |
Apr 27, 2021 | 43.25 | 45.23 | 43.25 | 45.01 | 75,565 | +2.06(+4.80%) |
Apr 26, 2021 | 40.74 | 43.39 | 40.23 | 42.95 | 79,536 | +2.03(+4.96%) |
Apr 23, 2021 | 41.04 | 41.94 | 40.08 | 40.92 | 81,300 | +0.26(+0.64%) |
Apr 22, 2021 | 41.18 | 41.95 | 39.88 | 40.66 | 66,259 | -0.74(-1.79%) |
Apr 21, 2021 | 38.29 | 42.00 | 38.29 | 41.40 | 200,512 | +3.22(+8.43%) |
Apr 20, 2021 | 37.32 | 38.31 | 36.36 | 38.18 | 115,516 | +0.70(+1.87%) |
Apr 19, 2021 | 36.77 | 37.81 | 35.24 | 37.48 | 165,724 | +0.44(+1.19%) |
Apr 16, 2021 | 37.25 | 38.00 | 35.95 | 37.04 | 101,200 | +0.02(+0.05%) |
Apr 15, 2021 | 36.18 | 37.46 | 35.12 | 37.02 | 83,186 | +1.11(+3.09%) |
Apr 14, 2021 | 35.84 | 36.09 | 35.07 | 35.91 | 35,119 | -0.01(-0.03%) |
Apr 13, 2021 | 35.50 | 36.36 | 34.80 | 35.92 | 52,639 | +0.38(+1.07%) |
Apr 12, 2021 | 36.31 | 37.98 | 34.32 | 35.54 | 50,027 | -0.83(-2.28%) |
Apr 09, 2021 | 36.86 | 37.04 | 35.57 | 36.37 | 39,700 | -0.57(-1.54%) |
Apr 08, 2021 | 36.28 | 38.21 | 34.31 | 36.94 | 114,863 | +0.96(+2.67%) |
Apr 07, 2021 | 37.63 | 37.77 | 35.34 | 35.98 | 55,448 | -1.49(-3.98%) |
Apr 06, 2021 | 36.61 | 38.31 | 36.61 | 37.47 | 149,834 | +0.77(+2.10%) |
Apr 05, 2021 | 36.17 | 37.36 | 35.35 | 36.70 | 59,966 | +0.62(+1.72%) |
Apr 01, 2021 | 36.28 | 36.67 | 35.74 | 36.08 | 98,000 | +0.31(+0.87%) |
Mar 31, 2021 | 33.43 | 35.98 | 33.40 | 35.77 | 267,922 | +2.55(+7.68%) |
Mar 30, 2021 | 32.20 | 34.43 | 31.52 | 33.22 | 113,444 | +0.76(+2.34%) |
Mar 29, 2021 | 35.03 | 36.42 | 32.44 | 32.46 | 135,763 | -2.60(-7.42%) |
Mar 26, 2021 | 37.69 | 38.50 | 34.58 | 35.06 | 196,000 | -2.34(-6.26%) |
Mar 25, 2021 | 35.57 | 40.14 | 35.45 | 37.40 | 246,741 | +1.09(+3.00%) |
Mar 24, 2021 | 42.68 | 42.92 | 35.48 | 36.31 | 321,020 | -6.21(-14.60%) |
Mar 23, 2021 | 42.30 | 43.64 | 41.53 | 42.52 | 167,640 | -0.27(-0.63%) |
Mar 22, 2021 | 40.73 | 43.60 | 40.50 | 42.79 | 230,365 | +2.02(+4.95%) |
Mar 19, 2021 | 41.71 | 42.19 | 40.27 | 40.77 | 693,200 | -0.17(-0.42%) |
Mar 18, 2021 | 39.62 | 42.39 | 39.23 | 40.94 | 247,641 | +1.09(+2.74%) |
Mar 17, 2021 | 39.39 | 40.87 | 35.52 | 39.85 | 246,860 | +0.84(+2.15%) |
Mar 16, 2021 | 37.87 | 39.98 | 37.22 | 39.01 | 294,644 | +1.68(+4.50%) |
Mar 15, 2021 | 35.79 | 38.06 | 35.57 | 37.33 | 191,339 | +1.96(+5.54%) |
Mar 12, 2021 | 33.00 | 35.74 | 32.05 | 35.37 | 256,500 | +2.35(+7.12%) |
Mar 11, 2021 | 33.00 | 34.00 | 31.65 | 33.02 | 483,505 | +3.04(+10.14%) |
Mar 10, 2021 | 29.88 | 30.38 | 28.86 | 29.98 | 148,161 | +0.24(+0.81%) |
Mar 09, 2021 | 28.49 | 30.73 | 28.37 | 29.74 | 340,732 | +1.25(+4.39%) |
Mar 08, 2021 | 28.26 | 30.01 | 28.02 | 28.49 | 180,708 | +0.24(+0.85%) |
Mar 05, 2021 | 28.68 | 29.34 | 25.12 | 28.25 | 112,300 | -0.23(-0.81%) |
Mar 04, 2021 | 31.50 | 31.50 | 28.11 | 28.48 | 280,489 | -2.40(-7.77%) |
Mar 03, 2021 | 30.00 | 31.95 | 30.00 | 30.88 | 180,661 | +0.73(+2.42%) |
Mar 02, 2021 | 30.40 | 30.75 | 29.51 | 30.15 | 77,983 | -0.08(-0.26%) |