Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 42.98 | 43.79 | 41.53 | 43.30 | 197,437 | +0.34(+0.79%) |
May 28, 2021 | 45.91 | 46.00 | 42.96 | 42.96 | 160,371 | -2.98(-6.49%) |
May 27, 2021 | 46.76 | 47.87 | 45.50 | 45.94 | 751,341 | -0.16(-0.35%) |
May 26, 2021 | 45.39 | 47.54 | 44.88 | 46.10 | 210,820 | +0.74(+1.63%) |
May 25, 2021 | 44.18 | 46.98 | 44.17 | 45.36 | 274,197 | +1.39(+3.16%) |
May 21, 2021 | 43.97 | 43.97 | 43.97 | 0 | +0.22(+0.50%) | |
May 20, 2021 | 44.15 | 44.62 | 42.52 | 43.75 | 207,523 | -0.47(-1.06%) |
May 19, 2021 | 43.79 | 44.56 | 42.02 | 44.22 | 95,695 | -0.11(-0.25%) |
May 18, 2021 | 44.97 | 45.01 | 43.72 | 44.33 | 139,684 | -0.64(-1.42%) |
May 17, 2021 | 47.31 | 47.74 | 44.80 | 44.97 | 248,639 | -2.42(-5.11%) |
May 14, 2021 | 46.83 | 48.34 | 46.34 | 47.39 | 143,012 | +1.13(+2.44%) |
May 13, 2021 | 46.20 | 48.91 | 45.94 | 46.26 | 325,025 | +0.37(+0.81%) |
May 12, 2021 | 47.46 | 49.15 | 45.34 | 45.89 | 171,287 | -1.99(-4.16%) |
May 11, 2021 | 46.09 | 47.88 | 44.54 | 47.88 | 247,207 | +0.83(+1.76%) |
May 10, 2021 | 47.53 | 48.91 | 46.95 | 47.05 | 166,476 | -0.23(-0.49%) |
May 07, 2021 | 46.05 | 48.88 | 45.57 | 47.28 | 293,832 | +1.95(+4.30%) |
May 06, 2021 | 50.11 | 50.15 | 40.75 | 45.33 | 838,763 | -2.91(-6.03%) |
May 05, 2021 | 45.11 | 48.30 | 44.91 | 48.24 | 192,839 | +3.46(+7.73%) |
May 04, 2021 | 45.23 | 45.99 | 43.73 | 44.78 | 197,268 | -0.81(-1.78%) |
May 03, 2021 | 47.42 | 48.24 | 45.15 | 45.59 | 152,966 | -1.77(-3.74%) |
Apr 30, 2021 | 49.77 | 49.77 | 47.05 | 47.36 | 237,817 | -2.66(-5.32%) |
Apr 29, 2021 | 47.69 | 50.65 | 47.62 | 50.02 | 359,576 | +2.82(+5.97%) |
Apr 28, 2021 | 47.41 | 47.80 | 46.06 | 47.20 | 320,951 | -0.52(-1.09%) |
Apr 27, 2021 | 49.00 | 49.25 | 47.16 | 47.72 | 195,629 | -1.08(-2.21%) |
Apr 26, 2021 | 49.20 | 51.85 | 48.74 | 48.80 | 490,966 | -0.43(-0.87%) |
Apr 23, 2021 | 45.89 | 49.36 | 45.24 | 49.23 | 519,095 | +3.72(+8.17%) |
Apr 22, 2021 | 43.99 | 45.60 | 42.84 | 45.51 | 187,200 | +2.22(+5.13%) |
Apr 21, 2021 | 41.59 | 43.80 | 41.24 | 43.29 | 183,377 | +1.82(+4.39%) |
Apr 20, 2021 | 41.78 | 43.33 | 41.13 | 41.47 | 180,517 | +0.07(+0.17%) |
Apr 19, 2021 | 41.50 | 42.35 | 40.70 | 41.40 | 132,168 | +0.03(+0.07%) |
Apr 16, 2021 | 40.00 | 41.46 | 39.74 | 41.37 | 127,807 | +1.50(+3.76%) |
Apr 15, 2021 | 41.00 | 42.56 | 39.53 | 39.87 | 287,136 | -1.12(-2.73%) |
Apr 14, 2021 | 34.00 | 41.55 | 34.00 | 40.99 | 623,108 | +8.90(+27.73%) |
Apr 13, 2021 | 32.21 | 32.33 | 31.02 | 32.09 | 82,310 | -0.29(-0.90%) |
Apr 12, 2021 | 32.36 | 32.94 | 32.03 | 32.38 | 60,763 | +0.05(+0.15%) |
Apr 09, 2021 | 32.91 | 33.36 | 31.65 | 32.33 | 95,488 | -0.54(-1.64%) |
Apr 08, 2021 | 32.04 | 33.10 | 31.62 | 32.87 | 108,090 | +1.05(+3.30%) |
Apr 07, 2021 | 33.53 | 34.38 | 31.46 | 31.82 | 168,687 | -1.56(-4.67%) |
Apr 06, 2021 | 34.80 | 34.80 | 31.52 | 33.38 | 196,208 | -0.92(-2.68%) |
Apr 05, 2021 | 30.51 | 34.74 | 29.93 | 34.30 | 262,441 | +4.16(+13.80%) |
Apr 01, 2021 | 30.14 | 30.14 | 30.14 | 0 | -0.46(-1.50%) | |
Mar 31, 2021 | 29.93 | 30.64 | 29.70 | 30.60 | 130,653 | +0.83(+2.79%) |
Mar 30, 2021 | 29.17 | 29.92 | 28.36 | 29.77 | 100,221 | +0.55(+1.88%) |
Mar 29, 2021 | 28.69 | 29.35 | 28.29 | 29.22 | 98,050 | +0.38(+1.32%) |
Mar 26, 2021 | 29.26 | 29.26 | 28.46 | 28.84 | 87,250 | +0.06(+0.21%) |
Mar 25, 2021 | 28.17 | 28.94 | 27.50 | 28.78 | 133,300 | +0.51(+1.80%) |
Mar 24, 2021 | 29.46 | 29.55 | 28.26 | 28.27 | 101,965 | -0.66(-2.28%) |
Mar 23, 2021 | 29.39 | 29.59 | 28.79 | 28.93 | 118,753 | -0.48(-1.63%) |
Mar 22, 2021 | 30.48 | 30.54 | 29.09 | 29.41 | 75,247 | -1.15(-3.76%) |
Mar 19, 2021 | 29.75 | 31.02 | 28.90 | 30.56 | 192,947 | +0.81(+2.72%) |
Mar 18, 2021 | 30.55 | 30.55 | 29.64 | 29.75 | 140,732 | -0.80(-2.62%) |
Mar 17, 2021 | 30.70 | 31.26 | 30.43 | 30.55 | 140,698 | -0.33(-1.07%) |
Mar 16, 2021 | 31.99 | 32.05 | 30.32 | 30.88 | 148,356 | -0.93(-2.92%) |
Mar 15, 2021 | 32.98 | 33.06 | 31.50 | 31.81 | 153,319 | -1.17(-3.55%) |
Mar 12, 2021 | 33.12 | 34.31 | 32.98 | 32.98 | 103,290 | -0.83(-2.45%) |
Mar 11, 2021 | 35.96 | 36.15 | 33.01 | 33.81 | 257,648 | -1.72(-4.84%) |
Mar 10, 2021 | 36.17 | 36.85 | 35.42 | 35.53 | 174,998 | -1.11(-3.03%) |
Mar 09, 2021 | 35.92 | 37.54 | 35.01 | 36.64 | 305,295 | +1.76(+5.05%) |
Mar 08, 2021 | 33.18 | 36.82 | 33.18 | 34.88 | 290,263 | +1.43(+4.28%) |
Mar 05, 2021 | 32.76 | 33.62 | 31.86 | 33.45 | 192,522 | +0.80(+2.45%) |
Mar 04, 2021 | 33.05 | 34.28 | 32.30 | 32.65 | 314,130 | -0.40(-1.21%) |
Mar 03, 2021 | 31.26 | 33.05 | 29.98 | 33.05 | 544,689 | +3.55(+12.03%) |
Mar 02, 2021 | 30.22 | 31.19 | 28.77 | 29.50 | 182,295 | -0.68(-2.25%) |