Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.05 | 31.50 | 30.10 | 30.21 | 9,923,977 | -2.25(-6.93%) |
May 27, 2021 | 33.35 | 33.59 | 32.07 | 32.46 | 5,801,871 | +0.41(+1.28%) |
May 26, 2021 | 33.21 | 33.25 | 31.96 | 32.05 | 6,660,909 | +0.54(+1.71%) |
May 25, 2021 | 31.93 | 35.06 | 31.50 | 31.51 | 8,605,575 | -1.61(-4.85%) |
May 24, 2021 | 31.33 | 34.03 | 30.97 | 33.12 | 12,286,882 | +3.02(+10.02%) |
May 21, 2021 | 34.65 | 35.60 | 29.98 | 30.10 | 14,966,921 | -2.95(-8.93%) |
May 20, 2021 | 35.37 | 35.95 | 29.41 | 33.05 | 12,659,542 | +0.45(+1.38%) |
May 19, 2021 | 28.80 | 33.84 | 28.00 | 32.60 | 30,415,300 | -1.78(-5.18%) |
May 18, 2021 | 35.02 | 54.35 | 34.00 | 34.38 | 10,594,882 | -1.12(-3.15%) |
May 17, 2021 | 35.27 | 36.25 | 33.76 | 35.50 | 17,933,668 | -3.93(-9.97%) |
May 14, 2021 | 39.01 | 40.50 | 39.01 | 39.43 | 8,950,939 | +2.25(+6.05%) |
May 13, 2021 | 38.34 | 40.13 | 34.90 | 37.18 | 21,891,860 | -4.80(-11.44%) |
May 12, 2021 | 44.08 | 45.37 | 40.95 | 41.98 | 11,949,837 | -2.89(-6.44%) |
May 11, 2021 | 43.00 | 45.00 | 42.75 | 44.88 | 6,991,775 | +0.66(+1.48%) |
May 10, 2021 | 47.09 | 48.08 | 43.99 | 44.22 | 8,694,831 | -2.66(-5.67%) |
May 07, 2021 | 46.16 | 48.32 | 46.00 | 46.88 | 7,321,015 | +1.68(+3.71%) |
May 06, 2021 | 46.20 | 47.00 | 44.28 | 45.20 | 6,643,420 | -0.86(-1.86%) |
May 05, 2021 | 45.50 | 47.15 | 44.74 | 46.06 | 8,934,768 | +1.71(+3.86%) |
May 04, 2021 | 45.53 | 45.54 | 42.98 | 44.35 | 8,112,376 | -2.88(-6.10%) |
May 03, 2021 | 48.05 | 48.26 | 46.98 | 47.23 | 7,645,759 | +0.38(+0.81%) |
Apr 30, 2021 | 44.53 | 46.92 | 44.51 | 46.85 | 7,525,300 | +3.85(+8.95%) |
Apr 29, 2021 | 45.31 | 45.64 | 42.66 | 43.00 | 8,605,831 | -3.20(-6.93%) |
Apr 28, 2021 | 46.86 | 46.90 | 45.02 | 46.20 | 4,295,155 | -0.38(-0.81%) |
Apr 27, 2021 | 46.97 | 47.05 | 45.91 | 46.58 | 5,167,428 | +0.67(+1.45%) |
Apr 26, 2021 | 45.07 | 46.18 | 44.85 | 45.91 | 7,995,880 | +3.52(+8.32%) |
Apr 23, 2021 | 38.80 | 42.95 | 38.51 | 42.38 | 13,704,500 | +1.06(+2.58%) |
Apr 22, 2021 | 45.25 | 45.26 | 41.25 | 41.32 | 15,929,552 | -4.03(-8.89%) |
Apr 21, 2021 | 47.02 | 48.21 | 45.28 | 45.35 | 7,228,152 | -1.66(-3.53%) |
Apr 20, 2021 | 47.76 | 48.04 | 45.33 | 47.01 | 7,714,930 | -0.94(-1.96%) |
Apr 19, 2021 | 47.00 | 48.13 | 46.08 | 47.95 | 12,930,295 | -3.42(-6.66%) |
Apr 16, 2021 | 50.59 | 51.87 | 49.71 | 51.37 | 6,428,100 | -1.23(-2.34%) |
Apr 15, 2021 | 52.35 | 52.75 | 51.47 | 52.60 | 6,933,692 | +1.10(+2.14%) |
Apr 14, 2021 | 55.47 | 55.77 | 50.50 | 51.50 | 15,617,198 | -3.43(-6.24%) |
Apr 13, 2021 | 54.14 | 55.10 | 51.78 | 54.93 | 11,613,672 | +3.15(+6.08%) |
Apr 12, 2021 | 51.99 | 52.45 | 49.90 | 51.78 | 8,231,100 | +2.13(+4.29%) |
Apr 09, 2021 | 50.18 | 50.68 | 49.25 | 49.65 | 4,501,900 | +0.60(+1.22%) |
Apr 08, 2021 | 48.99 | 49.77 | 48.87 | 49.05 | 4,502,352 | +1.48(+3.11%) |
Apr 07, 2021 | 48.72 | 49.55 | 47.05 | 47.57 | 8,615,104 | -3.05(-6.03%) |
Apr 06, 2021 | 52.74 | 53.50 | 50.28 | 50.62 | 7,091,358 | -2.33(-4.40%) |
Apr 05, 2021 | 50.30 | 53.00 | 50.05 | 52.95 | 9,882,746 | +2.09(+4.10%) |
Apr 01, 2021 | 50.15 | 50.87 | 50.15 | 50.87 | 6,542,200 | +0.83(+1.65%) |
Mar 31, 2021 | 50.41 | 50.99 | 49.76 | 50.04 | 6,539,474 | -0.78(-1.53%) |
Mar 30, 2021 | 51.00 | 51.44 | 49.49 | 50.82 | 6,689,923 | +1.37(+2.77%) |
Mar 29, 2021 | 49.61 | 49.95 | 48.31 | 49.45 | 6,541,343 | +3.02(+6.50%) |
Mar 26, 2021 | 45.09 | 46.53 | 44.75 | 46.43 | 8,778,700 | +1.93(+4.34%) |
Mar 25, 2021 | 41.98 | 44.99 | 40.67 | 44.50 | 16,415,377 | -0.50(-1.11%) |
Mar 24, 2021 | 49.15 | 49.35 | 44.51 | 45.00 | 14,411,120 | -1.75(-3.74%) |
Mar 23, 2021 | 49.07 | 49.08 | 45.99 | 46.75 | 11,499,073 | -2.75(-5.56%) |
Mar 22, 2021 | 51.97 | 52.95 | 49.34 | 49.50 | 6,891,775 | -3.45(-6.52%) |
Mar 19, 2021 | 52.00 | 53.26 | 51.36 | 52.95 | 6,470,800 | +2.14(+4.22%) |
Mar 18, 2021 | 52.12 | 54.00 | 50.78 | 50.81 | 10,333,370 | -1.18(-2.27%) |
Mar 17, 2021 | 49.33 | 52.64 | 47.99 | 51.99 | 9,195,803 | +2.13(+4.27%) |
Mar 16, 2021 | 50.62 | 50.75 | 49.33 | 49.86 | 6,091,282 | -1.52(-2.96%) |
Mar 15, 2021 | 50.70 | 51.97 | 49.75 | 51.38 | 9,908,390 | +1.38(+2.76%) |
Mar 12, 2021 | 50.69 | 51.95 | 49.26 | 50.00 | 9,039,100 | -2.30(-4.40%) |
Mar 11, 2021 | 51.35 | 52.43 | 50.47 | 52.30 | 8,881,026 | +1.88(+3.73%) |
Mar 10, 2021 | 51.15 | 52.05 | 50.15 | 50.42 | 12,064,384 | +1.30(+2.65%) |
Mar 09, 2021 | 47.74 | 49.52 | 46.00 | 49.12 | 10,272,310 | +3.72(+8.19%) |
Mar 08, 2021 | 44.55 | 45.93 | 43.80 | 45.40 | 9,480,026 | +1.60(+3.65%) |
Mar 05, 2021 | 43.24 | 43.83 | 37.88 | 43.80 | 23,615,100 | +2.40(+5.80%) |
Mar 04, 2021 | 45.39 | 47.12 | 39.82 | 41.40 | 16,876,404 | -4.76(-10.31%) |
Mar 03, 2021 | 47.63 | 47.63 | 45.40 | 46.16 | 10,288,316 | +2.04(+4.62%) |
Mar 02, 2021 | 47.15 | 47.25 | 43.90 | 44.12 | 7,071,337 | -1.70(-3.71%) |