Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.20 | 37.20 | 35.25 | 35.70 | 10,687 | -1.50(-4.03%) |
May 27, 2021 | 35.25 | 37.20 | 35.25 | 37.20 | 21,041 | +2.10(+5.98%) |
May 26, 2021 | 33.00 | 35.40 | 32.70 | 35.10 | 21,705 | +2.10(+6.36%) |
May 25, 2021 | 33.45 | 34.35 | 32.55 | 33.00 | 6,096 | -0.60(-1.79%) |
May 24, 2021 | 35.10 | 35.10 | 33.45 | 33.60 | 11,346 | -1.35(-3.86%) |
May 21, 2021 | 34.65 | 36.75 | 32.70 | 34.95 | 60,502 | +1.05(+3.10%) |
May 20, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 9,841 | +0.30(+0.89%) |
May 19, 2021 | 33.45 | 34.50 | 31.80 | 33.60 | 11,329 | -0.60(-1.75%) |
May 18, 2021 | 32.55 | 34.42 | 32.48 | 34.20 | 15,179 | +1.80(+5.56%) |
May 17, 2021 | 32.25 | 34.65 | 31.95 | 32.40 | 22,098 | +0.75(+2.37%) |
May 14, 2021 | 31.05 | 32.25 | 30.15 | 31.65 | 9,555 | +1.50(+4.98%) |
May 13, 2021 | 31.35 | 32.25 | 29.55 | 30.15 | 14,668 | -0.75(-2.43%) |
May 12, 2021 | 31.80 | 32.25 | 30.75 | 30.90 | 7,264 | -1.35(-4.19%) |
May 11, 2021 | 31.05 | 32.84 | 30.45 | 32.25 | 14,142 | +0.00(+0.00%) |
May 10, 2021 | 33.00 | 33.30 | 31.80 | 32.25 | 18,951 | -1.20(-3.59%) |
May 07, 2021 | 33.00 | 34.93 | 32.86 | 33.45 | 12,031 | +0.00(+0.00%) |
May 06, 2021 | 35.70 | 35.70 | 32.70 | 33.45 | 18,610 | -2.10(-5.91%) |
May 05, 2021 | 37.50 | 38.10 | 35.25 | 35.55 | 18,125 | -1.95(-5.20%) |
May 04, 2021 | 39.00 | 39.00 | 36.15 | 37.50 | 21,142 | -2.10(-5.30%) |
May 03, 2021 | 41.25 | 41.40 | 37.95 | 39.60 | 32,650 | +0.90(+2.33%) |
Apr 30, 2021 | 38.25 | 39.00 | 37.65 | 38.70 | 10,173 | +0.30(+0.78%) |
Apr 29, 2021 | 39.30 | 39.75 | 37.65 | 38.40 | 13,605 | -1.50(-3.76%) |
Apr 28, 2021 | 37.35 | 39.90 | 36.60 | 39.90 | 21,291 | +2.40(+6.40%) |
Apr 27, 2021 | 38.25 | 38.85 | 36.60 | 37.50 | 39,687 | -0.75(-1.96%) |
Apr 26, 2021 | 36.90 | 39.15 | 36.90 | 38.25 | 16,507 | +1.20(+3.24%) |
Apr 23, 2021 | 36.15 | 37.50 | 35.70 | 37.05 | 10,346 | +0.60(+1.65%) |
Apr 22, 2021 | 37.65 | 38.10 | 35.40 | 36.45 | 18,550 | -0.90(-2.41%) |
Apr 21, 2021 | 35.40 | 37.95 | 34.80 | 37.35 | 26,574 | +2.55(+7.33%) |
Apr 20, 2021 | 34.95 | 35.55 | 33.15 | 34.80 | 16,357 | -0.15(-0.43%) |
Apr 19, 2021 | 35.70 | 36.00 | 34.20 | 34.95 | 23,086 | -1.20(-3.32%) |
Apr 16, 2021 | 36.30 | 36.90 | 34.05 | 36.15 | 34,940 | -0.15(-0.41%) |
Apr 15, 2021 | 37.80 | 38.25 | 35.70 | 36.30 | 27,759 | -1.35(-3.59%) |
Apr 14, 2021 | 38.70 | 39.00 | 37.05 | 37.65 | 38,659 | -0.45(-1.18%) |
Apr 13, 2021 | 37.65 | 39.15 | 37.20 | 38.10 | 14,542 | +0.30(+0.79%) |
Apr 12, 2021 | 41.10 | 41.10 | 37.05 | 37.80 | 27,498 | -2.85(-7.01%) |
Apr 09, 2021 | 41.70 | 42.86 | 40.65 | 40.65 | 17,120 | -1.65(-3.90%) |
Apr 08, 2021 | 44.25 | 44.40 | 41.25 | 42.30 | 23,272 | -0.75(-1.74%) |
Apr 07, 2021 | 44.70 | 44.70 | 42.90 | 43.05 | 15,700 | -0.45(-1.03%) |
Apr 06, 2021 | 43.35 | 44.85 | 42.30 | 43.50 | 17,211 | +0.30(+0.69%) |
Apr 05, 2021 | 44.25 | 45.60 | 42.45 | 43.20 | 19,588 | -0.75(-1.71%) |
Apr 01, 2021 | 45.30 | 46.05 | 43.80 | 43.95 | 25,786 | -0.75(-1.68%) |
Mar 31, 2021 | 46.50 | 46.80 | 44.55 | 44.70 | 37,766 | -1.05(-2.30%) |
Mar 30, 2021 | 44.70 | 47.25 | 42.90 | 45.75 | 20,315 | +0.30(+0.66%) |
Mar 29, 2021 | 46.50 | 47.70 | 44.70 | 45.45 | 18,545 | -1.80(-3.81%) |
Mar 26, 2021 | 47.70 | 50.51 | 46.05 | 47.25 | 42,000 | -0.30(-0.63%) |
Mar 25, 2021 | 44.10 | 48.30 | 43.50 | 47.55 | 24,697 | +2.25(+4.97%) |
Mar 24, 2021 | 48.45 | 50.55 | 45.15 | 45.30 | 22,306 | -2.55(-5.33%) |
Mar 23, 2021 | 51.30 | 51.45 | 47.55 | 47.85 | 23,249 | -3.60(-7.00%) |
Mar 22, 2021 | 52.80 | 53.10 | 50.70 | 51.45 | 35,863 | -1.95(-3.65%) |
Mar 19, 2021 | 51.75 | 54.75 | 50.72 | 53.40 | 43,246 | +1.65(+3.19%) |
Mar 18, 2021 | 52.05 | 56.25 | 49.80 | 51.75 | 38,985 | -2.10(-3.90%) |
Mar 17, 2021 | 52.95 | 57.00 | 51.30 | 53.85 | 53,955 | -0.75(-1.37%) |
Mar 16, 2021 | 57.60 | 62.25 | 52.50 | 54.60 | 238,675 | +1.20(+2.25%) |
Mar 15, 2021 | 55.50 | 55.50 | 52.65 | 53.40 | 47,133 | -2.25(-4.04%) |
Mar 12, 2021 | 49.65 | 62.33 | 48.30 | 55.65 | 226,293 | +6.00(+12.08%) |
Mar 11, 2021 | 47.25 | 49.80 | 46.20 | 49.65 | 41,850 | +3.45(+7.47%) |
Mar 10, 2021 | 47.70 | 48.15 | 45.15 | 46.20 | 35,366 | +0.45(+0.98%) |
Mar 09, 2021 | 43.20 | 47.70 | 43.20 | 45.75 | 49,836 | +2.70(+6.27%) |
Mar 08, 2021 | 43.20 | 45.60 | 42.00 | 43.05 | 42,916 | -0.15(-0.35%) |
Mar 05, 2021 | 45.15 | 45.79 | 39.16 | 43.20 | 53,753 | -1.20(-2.70%) |
Mar 04, 2021 | 50.10 | 51.45 | 42.90 | 44.40 | 97,633 | -6.00(-11.90%) |
Mar 03, 2021 | 51.15 | 53.25 | 49.35 | 50.40 | 59,272 | -1.95(-3.72%) |
Mar 02, 2021 | 55.20 | 56.85 | 51.45 | 52.35 | 86,046 | -4.35(-7.67%) |