Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.10 | 51.45 | 48.30 | 49.35 | 10,229 | -1.05(-2.08%) |
May 27, 2021 | 47.60 | 50.75 | 47.60 | 50.40 | 19,374 | +1.40(+2.86%) |
May 26, 2021 | 47.95 | 50.05 | 47.95 | 49.00 | 6,263 | +1.05(+2.19%) |
May 25, 2021 | 47.25 | 48.65 | 47.25 | 47.95 | 4,406 | +0.00(+0.00%) |
May 24, 2021 | 47.60 | 48.65 | 46.55 | 47.95 | 7,439 | -2.10(-4.20%) |
May 21, 2021 | 50.40 | 50.62 | 48.65 | 50.05 | 3,867 | +0.00(+0.00%) |
May 20, 2021 | 49.70 | 51.80 | 48.65 | 50.05 | 10,366 | +2.80(+5.93%) |
May 19, 2021 | 45.50 | 47.60 | 45.50 | 47.25 | 3,393 | -0.35(-0.74%) |
May 18, 2021 | 48.30 | 50.05 | 46.90 | 47.60 | 9,494 | -0.35(-0.73%) |
May 17, 2021 | 46.55 | 49.00 | 46.55 | 47.95 | 4,264 | +1.40(+3.01%) |
May 14, 2021 | 44.10 | 46.55 | 44.10 | 46.55 | 5,943 | +3.15(+7.26%) |
May 13, 2021 | 45.50 | 47.95 | 43.05 | 43.40 | 10,332 | -2.45(-5.34%) |
May 12, 2021 | 47.95 | 48.62 | 45.50 | 45.85 | 7,871 | -2.10(-4.38%) |
May 11, 2021 | 45.50 | 48.65 | 44.45 | 47.95 | 11,339 | -1.05(-2.14%) |
May 10, 2021 | 47.25 | 50.36 | 47.25 | 49.00 | 9,976 | +0.35(+0.72%) |
May 07, 2021 | 50.40 | 52.06 | 40.25 | 48.65 | 51,914 | -1.05(-2.11%) |
May 06, 2021 | 52.50 | 53.55 | 49.35 | 49.70 | 15,916 | -4.20(-7.79%) |
May 05, 2021 | 54.25 | 55.95 | 52.85 | 53.90 | 6,195 | -0.70(-1.28%) |
May 04, 2021 | 56.70 | 57.05 | 53.20 | 54.60 | 19,560 | -3.85(-6.59%) |
May 03, 2021 | 58.45 | 58.45 | 55.30 | 58.45 | 8,855 | -0.70(-1.18%) |
Apr 30, 2021 | 55.30 | 59.67 | 55.30 | 59.15 | 10,674 | +2.10(+3.68%) |
Apr 29, 2021 | 57.40 | 57.40 | 54.60 | 57.05 | 10,239 | +0.70(+1.24%) |
Apr 28, 2021 | 57.75 | 58.10 | 55.30 | 56.35 | 11,107 | -2.45(-4.17%) |
Apr 27, 2021 | 57.75 | 60.55 | 54.60 | 58.80 | 46,601 | +1.40(+2.44%) |
Apr 26, 2021 | 53.90 | 59.50 | 53.20 | 57.40 | 30,932 | +3.50(+6.49%) |
Apr 23, 2021 | 51.45 | 54.60 | 51.45 | 53.90 | 11,062 | +2.10(+4.05%) |
Apr 22, 2021 | 53.20 | 53.20 | 49.35 | 51.80 | 8,176 | -0.35(-0.67%) |
Apr 21, 2021 | 49.35 | 53.20 | 49.00 | 52.15 | 16,632 | +2.80(+5.67%) |
Apr 20, 2021 | 48.65 | 49.35 | 47.25 | 49.35 | 20,156 | -0.35(-0.70%) |
Apr 19, 2021 | 51.10 | 52.85 | 48.30 | 49.70 | 11,297 | -1.05(-2.07%) |
Apr 16, 2021 | 50.75 | 52.15 | 47.25 | 50.75 | 24,785 | +0.00(+0.00%) |
Apr 15, 2021 | 54.25 | 54.60 | 50.75 | 50.75 | 25,423 | -3.50(-6.45%) |
Apr 14, 2021 | 56.35 | 57.75 | 53.55 | 54.25 | 17,029 | -2.10(-3.73%) |
Apr 13, 2021 | 58.10 | 58.10 | 56.00 | 56.35 | 14,012 | -3.15(-5.29%) |
Apr 12, 2021 | 59.15 | 59.85 | 56.35 | 59.50 | 19,619 | +0.00(+0.00%) |
Apr 09, 2021 | 59.85 | 60.72 | 58.80 | 59.50 | 8,654 | -1.75(-2.86%) |
Apr 08, 2021 | 59.85 | 61.25 | 56.35 | 61.25 | 32,242 | +1.75(+2.94%) |
Apr 07, 2021 | 61.25 | 63.70 | 57.75 | 59.50 | 44,861 | -3.15(-5.03%) |
Apr 06, 2021 | 62.65 | 68.60 | 60.55 | 62.65 | 136,372 | -1.05(-1.65%) |
Apr 05, 2021 | 63.70 | 66.85 | 61.60 | 63.70 | 40,699 | -1.40(-2.15%) |
Apr 01, 2021 | 65.80 | 66.48 | 63.35 | 65.10 | 28,214 | -0.70(-1.06%) |
Mar 31, 2021 | 66.15 | 67.55 | 63.70 | 65.80 | 37,374 | +0.00(+0.00%) |
Mar 30, 2021 | 63.00 | 67.55 | 60.55 | 65.80 | 27,703 | +2.45(+3.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 63.35 | 63.35 | 46,926 | -7.70(-10.84%) |
Mar 26, 2021 | 72.80 | 73.95 | 68.60 | 71.05 | 38,362 | -5.60(-7.31%) |
Mar 25, 2021 | 66.50 | 76.65 | 64.40 | 76.65 | 73,064 | +4.55(+6.31%) |
Mar 24, 2021 | 75.95 | 76.65 | 70.70 | 72.10 | 99,549 | -3.50(-4.63%) |
Mar 23, 2021 | 77.70 | 84.70 | 74.20 | 75.60 | 110,762 | -5.95(-7.30%) |
Mar 22, 2021 | 87.50 | 87.85 | 76.30 | 81.55 | 319,458 | +8.75(+12.02%) |
Mar 19, 2021 | 66.50 | 76.65 | 64.05 | 72.80 | 219,511 | +7.35(+11.23%) |
Mar 18, 2021 | 72.80 | 72.80 | 65.10 | 65.45 | 44,662 | -5.60(-7.88%) |
Mar 17, 2021 | 67.90 | 73.50 | 67.90 | 71.05 | 33,989 | +3.50(+5.18%) |
Mar 16, 2021 | 73.15 | 74.90 | 67.20 | 67.55 | 55,049 | -7.70(-10.23%) |
Mar 15, 2021 | 72.80 | 77.35 | 70.70 | 75.25 | 68,089 | +1.40(+1.90%) |
Mar 12, 2021 | 70.70 | 75.08 | 70.00 | 73.85 | 56,120 | +0.00(+0.00%) |
Mar 11, 2021 | 82.60 | 82.95 | 69.30 | 73.85 | 263,568 | -15.75(-17.58%) |
Mar 10, 2021 | 109.20 | 147.00 | 81.55 | 89.60 | 4,071,067 | +31.15(+53.29%) |
Mar 09, 2021 | 54.25 | 58.45 | 53.55 | 58.45 | 17,328 | +5.95(+11.33%) |
Mar 08, 2021 | 52.85 | 54.25 | 50.40 | 52.50 | 14,366 | +1.05(+2.04%) |
Mar 05, 2021 | 53.32 | 54.33 | 45.50 | 51.45 | 32,308 | -1.40(-2.65%) |
Mar 04, 2021 | 65.45 | 67.20 | 52.50 | 52.85 | 59,357 | -13.65(-20.53%) |
Mar 03, 2021 | 66.85 | 73.10 | 65.45 | 66.50 | 30,090 | -0.35(-0.52%) |
Mar 02, 2021 | 70.35 | 71.75 | 65.45 | 66.85 | 16,386 | -3.50(-4.98%) |