Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.00 | 43.27 | 40.42 | 40.92 | 688,859 | -1.11(-2.64%) |
May 27, 2021 | 40.50 | 42.20 | 39.12 | 42.03 | 1,018,646 | +1.74(+4.32%) |
May 26, 2021 | 38.00 | 40.88 | 38.00 | 40.29 | 580,219 | +2.49(+6.59%) |
May 25, 2021 | 38.57 | 40.22 | 37.29 | 37.80 | 639,551 | -0.47(-1.23%) |
May 24, 2021 | 37.05 | 39.45 | 36.28 | 38.27 | 728,989 | +1.77(+4.85%) |
May 21, 2021 | 38.50 | 38.76 | 36.43 | 36.50 | 695,883 | -1.75(-4.58%) |
May 20, 2021 | 35.95 | 38.39 | 35.29 | 38.25 | 821,338 | +2.20(+6.10%) |
May 19, 2021 | 34.17 | 36.52 | 34.01 | 36.05 | 811,020 | -0.51(-1.39%) |
May 18, 2021 | 35.91 | 38.39 | 34.95 | 36.56 | 1,075,507 | +1.36(+3.86%) |
May 17, 2021 | 33.01 | 35.59 | 32.11 | 35.20 | 802,616 | +1.61(+4.79%) |
May 14, 2021 | 30.01 | 34.61 | 30.01 | 33.59 | 1,450,051 | +4.45(+15.27%) |
May 13, 2021 | 31.06 | 32.70 | 28.95 | 29.14 | 1,903,189 | -1.77(-5.73%) |
May 12, 2021 | 32.00 | 32.90 | 30.49 | 30.91 | 1,119,828 | -2.36(-7.09%) |
May 11, 2021 | 29.79 | 33.48 | 29.69 | 33.27 | 1,444,852 | +1.52(+4.79%) |
May 10, 2021 | 33.56 | 33.59 | 31.12 | 31.75 | 1,364,635 | -2.27(-6.67%) |
May 07, 2021 | 34.18 | 35.68 | 33.40 | 34.02 | 677,497 | +0.69(+2.07%) |
May 06, 2021 | 35.74 | 36.43 | 32.20 | 33.33 | 2,089,685 | -2.88(-7.95%) |
May 05, 2021 | 39.39 | 40.31 | 35.80 | 36.21 | 1,122,117 | -3.18(-8.07%) |
May 04, 2021 | 39.63 | 40.28 | 37.87 | 39.39 | 745,915 | -0.75(-1.87%) |
May 03, 2021 | 42.87 | 42.90 | 38.97 | 40.14 | 949,634 | -1.91(-4.54%) |
Apr 30, 2021 | 40.55 | 43.87 | 40.48 | 42.05 | 582,300 | -0.02(-0.05%) |
Apr 29, 2021 | 44.50 | 45.94 | 40.50 | 42.07 | 1,520,660 | -2.87(-6.39%) |
Apr 28, 2021 | 44.20 | 45.50 | 41.78 | 44.94 | 1,549,763 | -0.80(-1.75%) |
Apr 27, 2021 | 51.45 | 52.00 | 44.47 | 45.74 | 5,087,461 | +4.58(+11.13%) |
Apr 26, 2021 | 38.77 | 41.63 | 38.25 | 41.16 | 866,223 | +2.17(+5.57%) |
Apr 23, 2021 | 40.10 | 40.12 | 38.51 | 38.99 | 764,900 | +0.86(+2.26%) |
Apr 22, 2021 | 38.99 | 39.92 | 36.83 | 38.13 | 878,822 | +0.14(+0.37%) |
Apr 21, 2021 | 34.25 | 38.13 | 32.39 | 37.99 | 2,096,812 | +3.01(+8.60%) |
Apr 20, 2021 | 37.12 | 37.40 | 34.25 | 34.98 | 1,618,861 | -2.51(-6.70%) |
Apr 19, 2021 | 42.65 | 42.85 | 36.74 | 37.49 | 2,671,193 | -5.97(-13.74%) |
Apr 16, 2021 | 43.50 | 43.77 | 41.25 | 43.46 | 1,172,800 | +2.46(+6.00%) |
Apr 15, 2021 | 44.11 | 44.23 | 40.75 | 41.00 | 1,171,811 | -3.11(-7.05%) |
Apr 14, 2021 | 43.75 | 46.13 | 43.44 | 44.11 | 924,936 | +0.37(+0.85%) |
Apr 13, 2021 | 46.02 | 46.28 | 41.60 | 43.74 | 1,886,480 | -1.94(-4.25%) |
Apr 12, 2021 | 48.01 | 48.02 | 45.01 | 45.68 | 1,057,220 | -2.92(-6.01%) |
Apr 09, 2021 | 49.45 | 50.28 | 47.75 | 48.60 | 732,700 | -1.63(-3.25%) |
Apr 08, 2021 | 49.71 | 51.78 | 48.80 | 50.23 | 696,337 | +1.29(+2.64%) |
Apr 07, 2021 | 51.43 | 52.72 | 48.67 | 48.94 | 793,671 | -2.79(-5.39%) |
Apr 06, 2021 | 51.15 | 54.19 | 50.84 | 51.73 | 621,583 | -0.06(-0.12%) |
Apr 05, 2021 | 51.97 | 52.40 | 48.02 | 51.79 | 861,189 | +0.21(+0.41%) |
Apr 01, 2021 | 52.80 | 52.80 | 49.66 | 51.58 | 808,400 | +0.79(+1.56%) |
Mar 31, 2021 | 48.74 | 52.78 | 48.46 | 50.79 | 1,366,936 | +3.78(+8.04%) |
Mar 30, 2021 | 43.53 | 47.53 | 42.51 | 47.01 | 786,907 | +2.53(+5.69%) |
Mar 29, 2021 | 45.84 | 47.96 | 44.05 | 44.48 | 1,122,046 | -1.47(-3.20%) |
Mar 26, 2021 | 50.40 | 50.87 | 45.21 | 45.95 | 1,529,800 | -4.22(-8.41%) |
Mar 25, 2021 | 47.06 | 50.66 | 45.58 | 50.17 | 2,306,071 | -1.50(-2.90%) |
Mar 24, 2021 | 60.03 | 60.99 | 50.78 | 51.67 | 1,993,088 | -8.22(-13.73%) |
Mar 23, 2021 | 62.60 | 66.88 | 59.20 | 59.89 | 1,941,594 | -2.61(-4.18%) |
Mar 22, 2021 | 57.20 | 62.96 | 55.90 | 62.50 | 1,536,423 | +4.90(+8.51%) |
Mar 19, 2021 | 54.30 | 58.25 | 51.57 | 57.60 | 3,150,500 | +4.25(+7.97%) |
Mar 18, 2021 | 54.50 | 56.32 | 52.79 | 53.35 | 1,221,305 | -3.33(-5.88%) |
Mar 17, 2021 | 52.00 | 58.77 | 51.22 | 56.68 | 1,062,341 | +0.99(+1.78%) |
Mar 16, 2021 | 59.62 | 61.30 | 52.28 | 55.69 | 1,667,320 | -4.77(-7.89%) |
Mar 15, 2021 | 54.12 | 61.47 | 53.01 | 60.46 | 1,782,644 | +6.91(+12.90%) |
Mar 12, 2021 | 51.33 | 54.01 | 49.81 | 53.55 | 1,053,000 | -0.52(-0.96%) |
Mar 11, 2021 | 50.67 | 54.31 | 49.20 | 54.07 | 1,873,036 | +4.30(+8.64%) |
Mar 10, 2021 | 54.33 | 57.25 | 49.54 | 49.77 | 2,100,910 | -1.15(-2.26%) |
Mar 09, 2021 | 50.75 | 54.80 | 49.34 | 50.92 | 1,768,297 | +4.36(+9.36%) |
Mar 08, 2021 | 50.20 | 55.42 | 45.41 | 46.56 | 2,080,393 | -2.14(-4.39%) |
Mar 05, 2021 | 53.31 | 56.56 | 40.00 | 48.70 | 3,841,900 | -4.28(-8.08%) |
Mar 04, 2021 | 62.96 | 64.58 | 52.09 | 52.98 | 2,882,360 | -10.99(-17.18%) |
Mar 03, 2021 | 67.88 | 69.39 | 62.23 | 63.97 | 1,255,091 | -3.96(-5.83%) |
Mar 02, 2021 | 69.74 | 69.99 | 66.10 | 67.93 | 911,483 | -1.56(-2.24%) |