Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.50 | 23.56 | 21.72 | 22.18 | 1,946,791 | -1.10(-4.73%) |
May 27, 2021 | 21.20 | 23.34 | 20.92 | 23.28 | 2,964,478 | +2.49(+11.98%) |
May 26, 2021 | 20.71 | 21.56 | 20.68 | 20.79 | 1,592,125 | +0.06(+0.29%) |
May 25, 2021 | 21.14 | 21.69 | 20.48 | 20.73 | 1,891,420 | -0.30(-1.43%) |
May 24, 2021 | 22.26 | 22.54 | 20.72 | 21.03 | 2,141,111 | -0.93(-4.23%) |
May 21, 2021 | 20.14 | 23.05 | 19.35 | 21.96 | 4,153,718 | +1.69(+8.34%) |
May 20, 2021 | 20.80 | 21.13 | 20.07 | 20.27 | 2,626,522 | +0.25(+1.25%) |
May 19, 2021 | 19.35 | 20.18 | 18.82 | 20.02 | 2,449,705 | +0.18(+0.91%) |
May 18, 2021 | 17.60 | 20.77 | 17.15 | 19.84 | 5,607,491 | +2.04(+11.46%) |
May 17, 2021 | 17.50 | 18.02 | 16.75 | 17.80 | 2,242,651 | +0.08(+0.45%) |
May 14, 2021 | 16.43 | 18.22 | 16.41 | 17.72 | 2,347,390 | +1.52(+9.38%) |
May 13, 2021 | 16.00 | 17.66 | 15.90 | 16.20 | 2,990,039 | +0.31(+1.95%) |
May 12, 2021 | 16.71 | 16.84 | 15.64 | 15.89 | 2,676,155 | -1.01(-5.98%) |
May 11, 2021 | 15.53 | 17.19 | 15.38 | 16.90 | 3,810,899 | +0.29(+1.75%) |
May 10, 2021 | 17.95 | 18.56 | 16.30 | 16.61 | 3,344,601 | -0.84(-4.81%) |
May 07, 2021 | 17.78 | 18.65 | 17.07 | 17.45 | 4,663,820 | -0.21(-1.19%) |
May 06, 2021 | 20.06 | 20.23 | 17.50 | 17.66 | 6,872,291 | -3.19(-15.30%) |
May 05, 2021 | 21.29 | 22.40 | 20.35 | 20.85 | 2,849,351 | -1.29(-5.83%) |
May 04, 2021 | 23.05 | 23.34 | 20.27 | 22.14 | 6,242,977 | -1.49(-6.31%) |
May 03, 2021 | 25.57 | 26.42 | 23.40 | 23.63 | 2,307,198 | -1.92(-7.51%) |
Apr 30, 2021 | 25.78 | 26.74 | 25.19 | 25.55 | 1,365,600 | -0.32(-1.24%) |
Apr 29, 2021 | 26.26 | 26.70 | 24.73 | 25.87 | 1,493,030 | -0.59(-2.23%) |
Apr 28, 2021 | 26.76 | 27.08 | 25.20 | 26.46 | 1,488,341 | -0.63(-2.33%) |
Apr 27, 2021 | 28.10 | 28.10 | 26.25 | 27.09 | 2,006,731 | -0.17(-0.62%) |
Apr 26, 2021 | 24.29 | 28.18 | 24.03 | 27.26 | 3,769,414 | +3.41(+14.30%) |
Apr 23, 2021 | 22.86 | 24.93 | 22.25 | 23.85 | 3,132,500 | +0.86(+3.74%) |
Apr 22, 2021 | 25.20 | 25.95 | 20.85 | 22.99 | 12,963,428 | -2.01(-8.04%) |
Apr 21, 2021 | 24.58 | 26.00 | 23.75 | 25.00 | 4,001,972 | +0.74(+3.05%) |
Apr 20, 2021 | 26.08 | 26.17 | 23.34 | 24.26 | 5,411,168 | -1.73(-6.66%) |
Apr 19, 2021 | 31.60 | 31.61 | 25.61 | 25.99 | 5,233,101 | -5.52(-17.52%) |
Apr 16, 2021 | 31.40 | 32.02 | 30.51 | 31.51 | 2,066,300 | -0.67(-2.08%) |
Apr 15, 2021 | 33.30 | 33.67 | 31.61 | 32.18 | 1,717,488 | -0.63(-1.92%) |
Apr 14, 2021 | 31.77 | 33.39 | 31.10 | 32.81 | 1,602,122 | +0.69(+2.15%) |
Apr 13, 2021 | 33.47 | 33.71 | 31.51 | 32.12 | 1,668,226 | -1.05(-3.17%) |
Apr 12, 2021 | 34.85 | 34.85 | 33.15 | 33.17 | 1,072,972 | -1.19(-3.46%) |
Apr 09, 2021 | 36.75 | 36.95 | 33.74 | 34.36 | 2,044,100 | -2.71(-7.31%) |
Apr 08, 2021 | 37.55 | 38.09 | 36.70 | 37.07 | 874,264 | +0.07(+0.19%) |
Apr 07, 2021 | 38.34 | 38.42 | 36.25 | 37.00 | 1,483,815 | -1.33(-3.47%) |
Apr 06, 2021 | 37.72 | 39.71 | 37.72 | 38.33 | 1,490,705 | +0.20(+0.52%) |
Apr 05, 2021 | 38.76 | 40.16 | 37.78 | 38.13 | 1,699,475 | +0.61(+1.63%) |
Apr 01, 2021 | 39.10 | 39.41 | 37.10 | 37.52 | 1,347,600 | -0.23(-0.61%) |
Mar 31, 2021 | 35.09 | 40.21 | 34.36 | 37.75 | 3,557,456 | +3.60(+10.54%) |
Mar 30, 2021 | 32.20 | 34.15 | 30.36 | 34.15 | 6,188,924 | -2.69(-7.30%) |
Mar 29, 2021 | 38.75 | 39.37 | 36.60 | 36.84 | 2,273,049 | -1.83(-4.73%) |
Mar 26, 2021 | 38.22 | 39.86 | 36.56 | 38.67 | 1,487,700 | +0.75(+1.98%) |
Mar 25, 2021 | 37.19 | 39.75 | 36.45 | 37.92 | 2,918,412 | -2.27(-5.65%) |
Mar 24, 2021 | 43.52 | 45.14 | 39.65 | 40.19 | 1,945,672 | -4.07(-9.20%) |
Mar 23, 2021 | 41.00 | 44.67 | 40.05 | 44.26 | 3,319,343 | +0.71(+1.63%) |
Mar 22, 2021 | 49.98 | 50.81 | 42.60 | 43.55 | 4,403,667 | -6.43(-12.87%) |
Mar 19, 2021 | 49.00 | 51.37 | 47.70 | 49.98 | 6,766,900 | +2.14(+4.47%) |
Mar 18, 2021 | 47.49 | 50.01 | 46.81 | 47.84 | 3,421,022 | +1.39(+2.99%) |
Mar 17, 2021 | 44.27 | 48.12 | 43.73 | 46.45 | 2,525,307 | -0.18(-0.39%) |
Mar 16, 2021 | 47.51 | 48.31 | 45.23 | 46.63 | 2,920,671 | +1.22(+2.69%) |
Mar 15, 2021 | 43.72 | 46.85 | 43.59 | 45.41 | 2,230,976 | +3.57(+8.53%) |
Mar 12, 2021 | 38.01 | 42.22 | 37.55 | 41.84 | 1,577,600 | +2.72(+6.95%) |
Mar 11, 2021 | 39.00 | 41.91 | 38.00 | 39.12 | 2,299,192 | +2.03(+5.47%) |
Mar 10, 2021 | 35.94 | 37.99 | 35.55 | 37.09 | 1,895,896 | +2.51(+7.26%) |
Mar 09, 2021 | 35.50 | 37.97 | 34.28 | 34.58 | 2,825,824 | +0.66(+1.95%) |
Mar 08, 2021 | 33.18 | 35.92 | 31.70 | 33.92 | 2,006,617 | +1.12(+3.41%) |
Mar 05, 2021 | 34.06 | 34.70 | 29.56 | 32.80 | 2,725,900 | -0.38(-1.15%) |
Mar 04, 2021 | 33.11 | 35.18 | 28.47 | 33.18 | 3,525,765 | -1.06(-3.10%) |
Mar 03, 2021 | 38.75 | 39.50 | 32.36 | 34.24 | 3,054,818 | -3.91(-10.25%) |
Mar 02, 2021 | 41.06 | 41.58 | 38.07 | 38.15 | 1,488,555 | -2.04(-5.08%) |