Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.50 | 44.80 | 42.23 | 44.69 | 1,717,588 | +2.79(+6.66%) |
May 27, 2021 | 42.50 | 43.34 | 40.59 | 41.90 | 6,485,962 | -0.64(-1.50%) |
May 26, 2021 | 42.33 | 44.37 | 42.22 | 42.54 | 1,591,249 | -0.14(-0.33%) |
May 25, 2021 | 39.12 | 43.42 | 38.63 | 42.68 | 2,578,175 | +2.29(+5.67%) |
May 24, 2021 | 41.50 | 42.90 | 38.72 | 40.39 | 3,493,511 | -1.05(-2.53%) |
May 21, 2021 | 42.91 | 43.17 | 40.51 | 41.44 | 1,556,673 | -1.02(-2.40%) |
May 20, 2021 | 41.53 | 43.97 | 41.22 | 42.46 | 1,621,321 | +1.77(+4.35%) |
May 19, 2021 | 38.46 | 42.04 | 38.46 | 40.69 | 1,525,018 | +0.54(+1.34%) |
May 18, 2021 | 39.79 | 42.26 | 39.50 | 40.15 | 2,015,225 | +0.86(+2.19%) |
May 17, 2021 | 37.51 | 39.88 | 37.06 | 39.29 | 1,610,457 | +1.66(+4.41%) |
May 14, 2021 | 37.55 | 38.30 | 36.46 | 37.63 | 1,562,365 | +0.69(+1.87%) |
May 13, 2021 | 39.21 | 39.68 | 34.78 | 36.94 | 1,300,135 | -0.92(-2.43%) |
May 12, 2021 | 40.94 | 40.94 | 37.43 | 37.86 | 1,493,463 | -2.15(-5.37%) |
May 11, 2021 | 39.33 | 40.63 | 38.40 | 40.01 | 1,077,520 | -0.78(-1.91%) |
May 10, 2021 | 42.00 | 42.71 | 39.96 | 40.79 | 825,790 | -2.18(-5.07%) |
May 07, 2021 | 43.95 | 45.00 | 42.38 | 42.97 | 608,894 | +1.11(+2.65%) |
May 06, 2021 | 44.61 | 44.96 | 40.72 | 41.86 | 1,195,279 | -3.63(-7.98%) |
May 05, 2021 | 47.00 | 47.35 | 44.80 | 45.49 | 557,271 | -0.72(-1.56%) |
May 04, 2021 | 47.92 | 48.24 | 45.49 | 46.21 | 1,055,698 | -2.50(-5.13%) |
May 03, 2021 | 48.76 | 50.14 | 48.00 | 48.71 | 570,855 | +0.10(+0.21%) |
Apr 30, 2021 | 50.50 | 51.42 | 48.52 | 48.61 | 681,400 | -2.21(-4.35%) |
Apr 29, 2021 | 55.01 | 55.10 | 50.50 | 50.82 | 1,136,098 | -3.72(-6.82%) |
Apr 28, 2021 | 54.66 | 55.71 | 53.38 | 54.54 | 816,733 | -0.82(-1.48%) |
Apr 27, 2021 | 59.00 | 60.86 | 54.87 | 55.36 | 1,078,038 | -4.01(-6.75%) |
Apr 26, 2021 | 59.59 | 59.83 | 57.07 | 59.37 | 632,319 | -0.43(-0.72%) |
Apr 23, 2021 | 57.85 | 61.29 | 57.54 | 59.80 | 436,800 | +1.96(+3.39%) |
Apr 22, 2021 | 56.89 | 61.41 | 56.72 | 57.84 | 599,832 | +0.95(+1.67%) |
Apr 21, 2021 | 53.95 | 57.28 | 52.95 | 56.89 | 339,346 | +2.59(+4.77%) |
Apr 20, 2021 | 54.94 | 56.00 | 52.53 | 54.30 | 554,332 | -0.92(-1.67%) |
Apr 19, 2021 | 56.55 | 56.95 | 54.42 | 55.22 | 495,172 | -1.51(-2.66%) |
Apr 16, 2021 | 56.94 | 57.66 | 54.28 | 56.73 | 429,700 | +0.08(+0.14%) |
Apr 15, 2021 | 56.31 | 57.73 | 54.07 | 56.65 | 993,229 | +0.78(+1.40%) |
Apr 14, 2021 | 55.50 | 59.35 | 55.28 | 55.87 | 648,049 | +0.35(+0.63%) |
Apr 13, 2021 | 53.64 | 58.85 | 53.64 | 55.52 | 714,987 | +0.46(+0.84%) |
Apr 12, 2021 | 55.33 | 55.99 | 53.50 | 55.06 | 430,281 | -1.43(-2.53%) |
Apr 09, 2021 | 56.00 | 56.97 | 54.30 | 56.49 | 500,300 | -0.38(-0.67%) |
Apr 08, 2021 | 54.61 | 57.31 | 53.80 | 56.87 | 1,010,882 | +3.68(+6.92%) |
Apr 07, 2021 | 54.85 | 54.96 | 52.44 | 53.19 | 878,601 | -1.11(-2.04%) |
Apr 06, 2021 | 51.26 | 55.70 | 50.60 | 54.30 | 619,207 | +2.85(+5.54%) |
Apr 05, 2021 | 54.20 | 54.82 | 51.23 | 51.45 | 484,383 | -2.27(-4.23%) |
Apr 01, 2021 | 52.70 | 54.33 | 52.11 | 53.72 | 890,300 | +3.45(+6.86%) |
Mar 31, 2021 | 52.00 | 52.00 | 49.84 | 50.27 | 1,152,673 | -0.34(-0.67%) |
Mar 30, 2021 | 45.72 | 50.93 | 45.10 | 50.61 | 1,304,498 | +4.34(+9.38%) |
Mar 29, 2021 | 50.69 | 51.17 | 45.68 | 46.27 | 1,412,748 | -5.13(-9.98%) |
Mar 26, 2021 | 52.99 | 54.99 | 47.81 | 51.40 | 1,050,500 | -1.81(-3.40%) |
Mar 25, 2021 | 51.27 | 54.58 | 50.76 | 53.21 | 726,992 | +0.77(+1.47%) |
Mar 24, 2021 | 59.39 | 59.98 | 51.60 | 52.44 | 3,556,058 | -7.65(-12.73%) |
Mar 23, 2021 | 59.12 | 60.30 | 58.17 | 60.09 | 840,516 | +0.93(+1.57%) |
Mar 22, 2021 | 58.35 | 60.96 | 57.98 | 59.16 | 531,041 | +1.47(+2.55%) |
Mar 19, 2021 | 56.38 | 58.46 | 55.65 | 57.69 | 632,400 | +1.26(+2.23%) |
Mar 18, 2021 | 58.20 | 59.00 | 55.89 | 56.43 | 877,700 | -3.20(-5.37%) |
Mar 17, 2021 | 60.00 | 60.83 | 57.84 | 59.63 | 1,188,620 | -2.69(-4.32%) |
Mar 16, 2021 | 66.07 | 67.68 | 60.03 | 62.32 | 1,300,712 | -5.11(-7.58%) |
Mar 15, 2021 | 65.33 | 68.00 | 63.38 | 67.43 | 744,386 | +2.04(+3.12%) |
Mar 12, 2021 | 62.26 | 66.21 | 60.40 | 65.39 | 924,700 | +1.61(+2.52%) |
Mar 11, 2021 | 62.52 | 65.80 | 61.00 | 63.78 | 1,137,373 | +4.75(+8.05%) |
Mar 10, 2021 | 61.99 | 63.31 | 57.76 | 59.03 | 855,120 | -0.57(-0.96%) |
Mar 09, 2021 | 56.02 | 61.39 | 55.49 | 59.60 | 1,281,315 | +7.23(+13.81%) |
Mar 08, 2021 | 55.42 | 58.64 | 51.87 | 52.37 | 1,181,880 | -5.27(-9.14%) |
Mar 05, 2021 | 60.80 | 61.32 | 50.71 | 57.64 | 1,942,500 | -2.16(-3.61%) |
Mar 04, 2021 | 60.00 | 62.29 | 55.13 | 59.80 | 2,382,302 | -1.84(-2.99%) |
Mar 03, 2021 | 61.99 | 65.23 | 60.70 | 61.64 | 2,477,008 | +0.94(+1.55%) |
Mar 02, 2021 | 66.89 | 67.57 | 60.11 | 60.70 | 1,316,240 | -5.23(-7.93%) |