Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.20 | 52.74 | 49.15 | 50.40 | 196,500 | -1.41(-2.72%) |
May 27, 2021 | 52.09 | 53.76 | 51.50 | 51.81 | 135,255 | +0.48(+0.94%) |
May 26, 2021 | 51.92 | 52.76 | 50.34 | 51.33 | 251,982 | -0.59(-1.14%) |
May 25, 2021 | 55.78 | 56.28 | 51.80 | 51.92 | 282,187 | -3.76(-6.75%) |
May 24, 2021 | 55.33 | 56.20 | 53.56 | 55.68 | 155,133 | +0.80(+1.46%) |
May 21, 2021 | 53.89 | 55.64 | 53.42 | 54.88 | 238,231 | +1.60(+3.00%) |
May 20, 2021 | 52.51 | 53.84 | 51.07 | 53.28 | 176,420 | +0.63(+1.20%) |
May 19, 2021 | 51.35 | 52.84 | 50.28 | 52.65 | 176,784 | -0.19(-0.36%) |
May 18, 2021 | 55.66 | 56.17 | 52.66 | 52.84 | 195,707 | -1.76(-3.22%) |
May 17, 2021 | 53.41 | 54.70 | 51.67 | 54.60 | 225,347 | +0.93(+1.73%) |
May 14, 2021 | 57.27 | 58.69 | 52.92 | 53.67 | 430,575 | -3.15(-5.54%) |
May 13, 2021 | 58.77 | 62.30 | 56.05 | 56.82 | 352,780 | -1.62(-2.77%) |
May 12, 2021 | 67.00 | 67.03 | 58.00 | 58.44 | 427,438 | -9.00(-13.35%) |
May 11, 2021 | 65.13 | 67.44 | 63.59 | 67.44 | 264,520 | -0.17(-0.25%) |
May 10, 2021 | 67.50 | 70.38 | 65.14 | 67.61 | 451,706 | +0.80(+1.20%) |
May 07, 2021 | 57.96 | 66.91 | 57.67 | 66.81 | 605,034 | +9.14(+15.85%) |
May 06, 2021 | 56.31 | 57.67 | 55.17 | 57.67 | 350,231 | +4.06(+7.57%) |
May 05, 2021 | 54.52 | 57.00 | 53.30 | 53.61 | 274,450 | +0.30(+0.56%) |
May 04, 2021 | 52.40 | 53.83 | 50.76 | 53.31 | 198,069 | +0.03(+0.06%) |
May 03, 2021 | 51.98 | 53.29 | 51.00 | 53.28 | 165,860 | +2.81(+5.57%) |
Apr 30, 2021 | 51.93 | 52.05 | 50.00 | 50.47 | 169,900 | -2.14(-4.07%) |
Apr 29, 2021 | 51.00 | 53.00 | 49.84 | 52.61 | 178,911 | +2.34(+4.65%) |
Apr 28, 2021 | 49.92 | 50.81 | 49.00 | 50.27 | 113,481 | +0.34(+0.68%) |
Apr 27, 2021 | 50.43 | 51.97 | 49.84 | 49.93 | 114,975 | -0.16(-0.32%) |
Apr 26, 2021 | 49.29 | 51.00 | 48.81 | 50.09 | 160,185 | +1.11(+2.27%) |
Apr 23, 2021 | 46.32 | 49.33 | 46.00 | 48.98 | 105,400 | +2.63(+5.67%) |
Apr 22, 2021 | 49.52 | 49.99 | 46.05 | 46.35 | 150,220 | -2.08(-4.29%) |
Apr 21, 2021 | 45.93 | 48.60 | 45.93 | 48.43 | 196,147 | +2.68(+5.86%) |
Apr 20, 2021 | 47.11 | 47.67 | 44.61 | 45.75 | 196,982 | -1.97(-4.13%) |
Apr 19, 2021 | 49.08 | 49.16 | 47.07 | 47.72 | 126,617 | -1.52(-3.09%) |
Apr 16, 2021 | 48.00 | 50.27 | 47.90 | 49.24 | 159,000 | +1.31(+2.73%) |
Apr 15, 2021 | 47.70 | 47.93 | 45.80 | 47.93 | 124,131 | +0.92(+1.96%) |
Apr 14, 2021 | 45.79 | 48.07 | 45.79 | 47.01 | 219,944 | +1.50(+3.30%) |
Apr 13, 2021 | 45.80 | 46.38 | 44.50 | 45.51 | 94,597 | -0.69(-1.49%) |
Apr 12, 2021 | 46.00 | 46.85 | 44.84 | 46.20 | 148,901 | +0.54(+1.18%) |
Apr 09, 2021 | 43.41 | 45.96 | 42.51 | 45.66 | 169,700 | +2.27(+5.23%) |
Apr 08, 2021 | 43.84 | 43.97 | 42.59 | 43.39 | 89,497 | +0.10(+0.23%) |
Apr 07, 2021 | 43.18 | 43.69 | 42.55 | 43.29 | 150,656 | +0.16(+0.37%) |
Apr 06, 2021 | 42.68 | 43.85 | 42.46 | 43.13 | 88,774 | +0.72(+1.70%) |
Apr 05, 2021 | 41.00 | 42.47 | 40.43 | 42.41 | 129,020 | +1.99(+4.92%) |
Apr 01, 2021 | 39.78 | 40.70 | 39.13 | 40.42 | 121,000 | +1.23(+3.14%) |
Mar 31, 2021 | 39.66 | 40.63 | 39.16 | 39.19 | 80,950 | -0.12(-0.31%) |
Mar 30, 2021 | 38.16 | 39.44 | 37.66 | 39.31 | 88,075 | +0.94(+2.45%) |
Mar 29, 2021 | 38.66 | 40.00 | 37.69 | 38.37 | 94,965 | -0.67(-1.72%) |
Mar 26, 2021 | 38.78 | 39.60 | 37.61 | 39.04 | 40,700 | +0.73(+1.91%) |
Mar 25, 2021 | 35.83 | 38.70 | 35.37 | 38.31 | 79,823 | +1.89(+5.19%) |
Mar 24, 2021 | 37.78 | 39.00 | 36.30 | 36.42 | 90,450 | -0.94(-2.52%) |
Mar 23, 2021 | 40.20 | 40.92 | 36.99 | 37.36 | 180,523 | -3.01(-7.46%) |
Mar 22, 2021 | 40.32 | 40.94 | 39.17 | 40.37 | 120,483 | +0.49(+1.23%) |
Mar 19, 2021 | 38.52 | 40.32 | 38.03 | 39.88 | 243,900 | +0.79(+2.02%) |
Mar 18, 2021 | 39.72 | 40.76 | 38.88 | 39.09 | 111,180 | -0.92(-2.30%) |
Mar 17, 2021 | 38.65 | 40.28 | 37.89 | 40.01 | 148,596 | +0.96(+2.46%) |
Mar 16, 2021 | 40.26 | 40.47 | 38.62 | 39.05 | 100,501 | -0.90(-2.25%) |
Mar 15, 2021 | 39.00 | 40.08 | 39.00 | 39.95 | 79,422 | +0.81(+2.07%) |
Mar 12, 2021 | 39.65 | 39.97 | 38.80 | 39.14 | 89,400 | -0.84(-2.10%) |
Mar 11, 2021 | 39.22 | 40.29 | 38.72 | 39.98 | 116,985 | +1.72(+4.50%) |
Mar 10, 2021 | 38.79 | 40.59 | 36.70 | 38.26 | 152,530 | +0.79(+2.11%) |
Mar 09, 2021 | 36.33 | 38.35 | 35.76 | 37.47 | 109,255 | +1.90(+5.34%) |
Mar 08, 2021 | 35.41 | 37.09 | 35.01 | 35.57 | 179,948 | +0.69(+1.98%) |
Mar 05, 2021 | 36.91 | 37.91 | 33.05 | 34.88 | 312,300 | -0.79(-2.21%) |
Mar 04, 2021 | 44.94 | 45.59 | 34.45 | 35.67 | 536,592 | -6.21(-14.83%) |
Mar 03, 2021 | 42.08 | 42.50 | 40.00 | 41.88 | 142,931 | -0.20(-0.48%) |
Mar 02, 2021 | 42.50 | 42.50 | 41.40 | 42.08 | 74,955 | -0.12(-0.28%) |