Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.45 | 37.20 | 35.55 | 35.85 | 24,462 | -0.90(-2.45%) |
May 27, 2021 | 37.65 | 37.65 | 35.55 | 36.75 | 49,417 | -1.05(-2.78%) |
May 26, 2021 | 36.15 | 38.10 | 34.95 | 37.80 | 44,289 | +1.80(+5.00%) |
May 25, 2021 | 35.40 | 36.15 | 33.98 | 36.00 | 37,751 | +0.15(+0.42%) |
May 24, 2021 | 37.50 | 38.52 | 34.35 | 35.85 | 101,130 | +0.30(+0.84%) |
May 21, 2021 | 34.35 | 36.75 | 33.91 | 35.55 | 98,109 | +1.80(+5.33%) |
May 20, 2021 | 33.90 | 35.05 | 33.15 | 33.75 | 20,839 | -0.45(-1.32%) |
May 19, 2021 | 32.40 | 34.20 | 31.95 | 34.20 | 26,437 | +0.15(+0.44%) |
May 18, 2021 | 34.35 | 34.92 | 33.15 | 34.05 | 34,049 | -0.45(-1.30%) |
May 17, 2021 | 31.95 | 35.40 | 31.65 | 34.50 | 67,933 | +2.10(+6.48%) |
May 14, 2021 | 30.30 | 32.70 | 29.76 | 32.40 | 53,259 | +2.40(+8.00%) |
May 13, 2021 | 31.20 | 32.62 | 29.10 | 30.00 | 52,432 | -1.80(-5.66%) |
May 12, 2021 | 33.00 | 33.35 | 31.65 | 31.80 | 17,213 | -0.60(-1.85%) |
May 11, 2021 | 31.20 | 34.65 | 30.90 | 32.40 | 49,885 | +0.75(+2.37%) |
May 10, 2021 | 34.35 | 34.58 | 31.50 | 31.65 | 34,482 | -3.00(-8.66%) |
May 07, 2021 | 33.45 | 34.88 | 33.15 | 34.65 | 24,818 | +1.05(+3.12%) |
May 06, 2021 | 36.15 | 36.30 | 33.15 | 33.60 | 34,473 | -3.15(-8.57%) |
May 05, 2021 | 37.95 | 37.95 | 36.15 | 36.75 | 36,679 | -0.60(-1.61%) |
May 04, 2021 | 38.25 | 38.40 | 35.85 | 37.35 | 39,775 | -0.75(-1.97%) |
May 03, 2021 | 38.85 | 40.20 | 38.10 | 38.10 | 44,330 | -1.35(-3.42%) |
Apr 30, 2021 | 38.40 | 39.75 | 38.13 | 39.45 | 27,373 | -0.30(-0.75%) |
Apr 29, 2021 | 41.40 | 41.40 | 38.10 | 39.75 | 36,715 | -1.20(-2.93%) |
Apr 28, 2021 | 38.55 | 41.70 | 37.65 | 40.95 | 68,333 | +1.65(+4.20%) |
Apr 27, 2021 | 40.35 | 40.50 | 36.75 | 39.30 | 61,171 | -0.75(-1.87%) |
Apr 26, 2021 | 34.50 | 42.00 | 33.90 | 40.05 | 191,041 | +6.45(+19.20%) |
Apr 23, 2021 | 31.80 | 33.90 | 31.80 | 33.60 | 41,180 | +1.95(+6.16%) |
Apr 22, 2021 | 33.15 | 34.20 | 31.50 | 31.65 | 59,507 | -1.20(-3.65%) |
Apr 21, 2021 | 30.00 | 33.00 | 30.00 | 32.85 | 53,891 | +2.55(+8.42%) |
Apr 20, 2021 | 34.35 | 34.50 | 30.00 | 30.30 | 99,589 | -3.90(-11.40%) |
Apr 19, 2021 | 37.05 | 37.05 | 34.05 | 34.20 | 60,630 | -3.00(-8.06%) |
Apr 16, 2021 | 36.45 | 37.20 | 33.67 | 37.20 | 151,680 | -1.20(-3.12%) |
Apr 15, 2021 | 40.35 | 40.80 | 36.30 | 38.40 | 999,952 | +2.85(+8.02%) |
Apr 14, 2021 | 38.85 | 39.00 | 35.55 | 35.55 | 74,539 | -3.00(-7.78%) |
Apr 13, 2021 | 39.60 | 40.05 | 36.75 | 38.55 | 120,021 | -1.50(-3.75%) |
Apr 12, 2021 | 44.25 | 44.25 | 39.00 | 40.05 | 110,174 | -1.95(-4.64%) |
Apr 09, 2021 | 43.50 | 43.65 | 41.70 | 42.00 | 51,980 | -1.65(-3.78%) |
Apr 08, 2021 | 44.25 | 44.85 | 42.45 | 43.65 | 60,999 | -0.45(-1.02%) |
Apr 07, 2021 | 45.90 | 45.90 | 43.20 | 44.10 | 87,163 | -1.50(-3.29%) |
Apr 06, 2021 | 48.00 | 48.00 | 45.15 | 45.60 | 115,055 | -2.55(-5.30%) |
Apr 05, 2021 | 50.85 | 51.00 | 47.70 | 48.15 | 67,702 | -2.70(-5.31%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.30 | 50.85 | 77,853 | +1.35(+2.73%) |
Mar 31, 2021 | 53.40 | 53.55 | 49.50 | 49.50 | 109,931 | -3.90(-7.30%) |
Mar 30, 2021 | 52.05 | 55.05 | 50.10 | 53.40 | 202,546 | +2.55(+5.01%) |
Mar 29, 2021 | 47.85 | 51.45 | 47.40 | 50.85 | 195,777 | +3.15(+6.60%) |
Mar 26, 2021 | 47.85 | 49.35 | 45.52 | 47.70 | 104,920 | +0.30(+0.63%) |
Mar 25, 2021 | 44.70 | 47.85 | 44.25 | 47.40 | 107,035 | +1.65(+3.61%) |
Mar 24, 2021 | 49.95 | 50.85 | 45.15 | 45.75 | 137,833 | -4.35(-8.68%) |
Mar 23, 2021 | 51.60 | 54.00 | 49.65 | 50.10 | 120,133 | -2.55(-4.84%) |
Mar 22, 2021 | 51.75 | 57.75 | 51.15 | 52.65 | 430,852 | +0.90(+1.74%) |
Mar 19, 2021 | 50.25 | 51.90 | 48.90 | 51.75 | 79,946 | +1.50(+2.99%) |
Mar 18, 2021 | 50.10 | 53.70 | 49.35 | 50.25 | 154,416 | -0.60(-1.18%) |
Mar 17, 2021 | 46.80 | 53.10 | 45.90 | 50.85 | 146,627 | +1.65(+3.35%) |
Mar 16, 2021 | 50.25 | 53.55 | 47.10 | 49.20 | 307,549 | -0.45(-0.91%) |
Mar 15, 2021 | 49.95 | 51.45 | 48.75 | 49.65 | 72,074 | -0.30(-0.60%) |
Mar 12, 2021 | 48.30 | 51.60 | 46.95 | 49.95 | 106,426 | -0.60(-1.19%) |
Mar 11, 2021 | 51.30 | 51.60 | 48.45 | 50.55 | 130,795 | +0.15(+0.30%) |
Mar 10, 2021 | 46.05 | 51.60 | 43.65 | 50.40 | 270,701 | +5.85(+13.13%) |
Mar 09, 2021 | 44.10 | 46.50 | 43.50 | 44.55 | 109,284 | +1.35(+3.12%) |
Mar 08, 2021 | 43.80 | 46.80 | 41.55 | 43.20 | 212,963 | -1.65(-3.68%) |
Mar 05, 2021 | 46.05 | 46.14 | 37.05 | 44.85 | 234,466 | +3.15(+7.55%) |
Mar 04, 2021 | 50.25 | 51.60 | 39.15 | 41.70 | 318,061 | -10.95(-20.80%) |
Mar 03, 2021 | 54.15 | 56.25 | 51.60 | 52.65 | 186,288 | -4.80(-8.36%) |
Mar 02, 2021 | 60.30 | 62.40 | 54.75 | 57.45 | 905,115 | +4.95(+9.43%) |