Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.74 | 67.20 | 55.36 | 55.50 | 47,005,472 | -8.03(-12.64%) |
May 27, 2021 | 57.45 | 65.91 | 56.75 | 63.53 | 62,011,632 | +2.89(+4.77%) |
May 26, 2021 | 57.25 | 62.12 | 56.39 | 60.64 | 84,382,568 | +8.28(+15.82%) |
May 25, 2021 | 45.25 | 54.28 | 45.25 | 52.36 | 59,321,156 | +7.36(+16.34%) |
May 24, 2021 | 43.96 | 47.11 | 43.34 | 45.00 | 18,650,280 | +0.80(+1.82%) |
May 21, 2021 | 42.75 | 44.81 | 42.58 | 44.20 | 14,619,104 | +1.57(+3.70%) |
May 20, 2021 | 42.70 | 43.73 | 41.73 | 42.62 | 9,895,644 | +0.41(+0.98%) |
May 19, 2021 | 43.23 | 44.74 | 41.04 | 42.21 | 19,293,068 | -2.96(-6.55%) |
May 18, 2021 | 43.63 | 47.30 | 42.07 | 45.17 | 30,929,000 | +0.02(+0.04%) |
May 17, 2021 | 39.96 | 45.62 | 39.75 | 45.15 | 29,761,464 | +5.17(+12.93%) |
May 14, 2021 | 40.00 | 41.62 | 39.05 | 39.98 | 17,174,132 | -1.15(-2.78%) |
May 13, 2021 | 36.86 | 42.49 | 36.61 | 41.12 | 35,462,712 | +4.93(+13.61%) |
May 12, 2021 | 36.42 | 37.62 | 35.56 | 36.20 | 10,915,084 | -0.53(-1.45%) |
May 11, 2021 | 34.25 | 37.62 | 34.12 | 36.73 | 18,719,836 | +0.92(+2.58%) |
May 10, 2021 | 40.33 | 40.40 | 35.75 | 35.80 | 19,199,300 | -4.47(-11.10%) |
May 07, 2021 | 40.03 | 41.85 | 39.38 | 40.28 | 11,738,496 | +0.03(+0.06%) |
May 06, 2021 | 40.22 | 41.18 | 38.90 | 40.25 | 11,762,868 | +0.38(+0.96%) |
May 05, 2021 | 40.46 | 41.38 | 39.58 | 39.87 | 11,188,948 | -0.31(-0.78%) |
May 04, 2021 | 39.75 | 40.37 | 37.95 | 40.18 | 16,017,208 | -0.37(-0.91%) |
May 03, 2021 | 44.37 | 44.37 | 39.90 | 40.55 | 21,024,396 | -2.85(-6.56%) |
Apr 30, 2021 | 43.75 | 45.95 | 43.17 | 43.40 | 17,734,000 | -0.65(-1.48%) |
Apr 29, 2021 | 44.14 | 45.22 | 42.69 | 44.05 | 15,025,632 | -0.60(-1.34%) |
Apr 28, 2021 | 43.02 | 45.49 | 41.51 | 44.65 | 23,135,740 | +0.20(+0.46%) |
Apr 27, 2021 | 45.89 | 47.00 | 43.29 | 44.44 | 35,703,628 | +2.21(+5.23%) |
Apr 26, 2021 | 37.74 | 43.67 | 37.19 | 42.23 | 41,912,528 | +4.44(+11.74%) |
Apr 23, 2021 | 37.25 | 38.41 | 36.17 | 37.80 | 16,168,000 | +0.00(+0.01%) |
Apr 22, 2021 | 39.77 | 39.77 | 36.72 | 37.79 | 17,378,976 | -1.84(-4.63%) |
Apr 21, 2021 | 39.60 | 40.74 | 38.98 | 39.63 | 15,232,696 | -0.01(-0.01%) |
Apr 20, 2021 | 41.03 | 41.22 | 38.34 | 39.63 | 18,615,132 | -1.46(-3.55%) |
Apr 19, 2021 | 42.95 | 43.80 | 40.58 | 41.09 | 42,045,432 | +2.42(+6.26%) |
Apr 16, 2021 | 39.00 | 40.05 | 37.81 | 38.67 | 20,858,800 | -0.44(-1.12%) |
Apr 15, 2021 | 40.75 | 41.56 | 38.20 | 39.11 | 31,374,176 | -2.52(-6.06%) |
Apr 14, 2021 | 35.89 | 43.52 | 35.75 | 41.63 | 84,481,968 | +6.38(+18.11%) |
Apr 13, 2021 | 35.47 | 36.34 | 33.00 | 35.25 | 27,175,696 | -0.02(-0.07%) |
Apr 12, 2021 | 39.53 | 40.98 | 33.75 | 35.27 | 66,662,308 | -4.32(-10.91%) |
Apr 09, 2021 | 42.42 | 42.90 | 38.25 | 39.59 | 37,849,200 | -2.97(-6.99%) |
Apr 08, 2021 | 46.47 | 46.47 | 41.08 | 42.56 | 40,140,160 | -1.93(-4.33%) |
Apr 07, 2021 | 45.80 | 46.12 | 44.03 | 44.49 | 19,040,316 | -1.63(-3.54%) |
Apr 06, 2021 | 46.30 | 48.00 | 45.89 | 46.12 | 24,818,068 | -0.61(-1.31%) |
Apr 05, 2021 | 42.75 | 48.75 | 41.20 | 46.74 | 56,159,588 | -1.12(-2.35%) |
Apr 01, 2021 | 48.34 | 49.24 | 45.90 | 47.86 | 37,337,200 | +0.41(+0.86%) |
Mar 31, 2021 | 49.38 | 49.87 | 46.78 | 47.45 | 33,522,216 | -1.16(-2.39%) |
Mar 30, 2021 | 46.88 | 51.08 | 45.50 | 48.62 | 68,292,352 | +3.29(+7.26%) |
Mar 29, 2021 | 45.19 | 48.48 | 43.38 | 45.33 | 40,079,044 | +0.08(+0.17%) |
Mar 26, 2021 | 49.42 | 54.73 | 40.81 | 45.25 | 149,722,400 | -0.69(-1.50%) |
Mar 25, 2021 | 30.87 | 46.88 | 29.23 | 45.94 | 202,849,984 | +15.85(+52.69%) |
Mar 24, 2021 | 39.49 | 41.74 | 29.66 | 30.09 | 96,416,880 | -15.35(-33.79%) |
Mar 23, 2021 | 49.38 | 50.44 | 44.39 | 45.44 | 57,027,684 | -3.19(-6.55%) |
Mar 22, 2021 | 51.31 | 52.59 | 46.55 | 48.62 | 40,187,684 | -1.45(-2.89%) |
Mar 19, 2021 | 48.93 | 56.75 | 45.66 | 50.07 | 98,708,800 | -0.37(-0.73%) |
Mar 18, 2021 | 53.50 | 54.72 | 48.91 | 50.44 | 47,114,524 | -2.02(-3.84%) |
Mar 17, 2021 | 54.46 | 57.87 | 51.00 | 52.45 | 65,786,992 | +0.41(+0.79%) |
Mar 16, 2021 | 50.79 | 55.17 | 43.09 | 52.04 | 141,500,896 | -2.99(-5.44%) |
Mar 15, 2021 | 69.38 | 70.75 | 51.50 | 55.03 | 96,656,800 | -11.09(-16.77%) |
Mar 12, 2021 | 68.75 | 73.88 | 65.57 | 66.12 | 103,383,200 | +1.12(+1.73%) |
Mar 11, 2021 | 60.41 | 70.38 | 58.15 | 65.00 | 112,737,144 | -1.25(-1.89%) |
Mar 10, 2021 | 67.36 | 87.12 | 43.00 | 66.25 | 285,459,840 | +4.52(+7.33%) |
Mar 09, 2021 | 54.43 | 62.46 | 52.13 | 61.73 | 154,885,296 | +13.10(+26.94%) |
Mar 08, 2021 | 38.72 | 52.72 | 36.52 | 48.62 | 253,669,856 | +14.19(+41.21%) |
Mar 05, 2021 | 32.04 | 37.88 | 31.88 | 34.44 | 122,934,400 | +1.35(+4.07%) |
Mar 04, 2021 | 31.25 | 36.97 | 28.82 | 33.09 | 129,902,016 | +2.04(+6.58%) |
Mar 03, 2021 | 30.63 | 31.94 | 28.28 | 31.05 | 76,689,088 | +1.50(+5.08%) |
Mar 02, 2021 | 29.23 | 33.30 | 28.05 | 29.55 | 134,556,096 | -0.55(-1.84%) |