Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.58 | 56.92 | 55.40 | 56.16 | 328,412 | +0.23(+0.41%) |
May 27, 2021 | 55.06 | 56.50 | 53.63 | 55.93 | 448,764 | +1.27(+2.32%) |
May 26, 2021 | 51.64 | 55.21 | 51.64 | 54.66 | 494,376 | +3.46(+6.76%) |
May 25, 2021 | 52.00 | 53.00 | 50.84 | 51.20 | 303,815 | -1.48(-2.81%) |
May 24, 2021 | 53.26 | 53.26 | 50.80 | 52.68 | 544,578 | +0.90(+1.74%) |
May 21, 2021 | 50.00 | 53.18 | 49.90 | 51.78 | 628,108 | +2.09(+4.21%) |
May 20, 2021 | 49.28 | 50.08 | 47.21 | 49.69 | 373,715 | +0.16(+0.32%) |
May 19, 2021 | 47.54 | 50.45 | 46.33 | 49.53 | 604,448 | -0.36(-0.72%) |
May 18, 2021 | 48.50 | 51.84 | 47.69 | 49.89 | 927,776 | +1.58(+3.27%) |
May 17, 2021 | 42.10 | 48.73 | 42.07 | 48.31 | 1,337,939 | +6.63(+15.91%) |
May 14, 2021 | 39.38 | 41.80 | 38.50 | 41.68 | 503,050 | +3.71(+9.77%) |
May 13, 2021 | 39.70 | 41.63 | 36.76 | 37.97 | 537,140 | -2.39(-5.92%) |
May 12, 2021 | 39.78 | 42.45 | 39.47 | 40.36 | 721,239 | +1.02(+2.59%) |
May 11, 2021 | 39.15 | 41.12 | 38.17 | 39.34 | 481,296 | -0.92(-2.29%) |
May 10, 2021 | 38.76 | 42.25 | 37.45 | 40.26 | 1,263,372 | +3.04(+8.17%) |
May 07, 2021 | 35.50 | 37.40 | 35.47 | 37.22 | 881,490 | +0.85(+2.34%) |
May 06, 2021 | 40.60 | 40.97 | 35.24 | 36.37 | 1,538,913 | -7.05(-16.24%) |
May 05, 2021 | 42.19 | 43.48 | 41.48 | 43.42 | 581,999 | +1.91(+4.60%) |
May 04, 2021 | 40.81 | 41.85 | 39.08 | 41.51 | 362,513 | +0.46(+1.12%) |
May 03, 2021 | 41.17 | 42.20 | 40.62 | 41.05 | 410,249 | +0.51(+1.26%) |
Apr 30, 2021 | 40.33 | 41.65 | 40.20 | 40.54 | 395,700 | -0.72(-1.75%) |
Apr 29, 2021 | 41.36 | 42.53 | 39.61 | 41.26 | 463,936 | +1.08(+2.69%) |
Apr 28, 2021 | 38.88 | 40.68 | 38.69 | 40.18 | 434,091 | +1.60(+4.15%) |
Apr 27, 2021 | 38.00 | 39.50 | 36.72 | 38.58 | 492,132 | +2.12(+5.81%) |
Apr 26, 2021 | 33.25 | 37.00 | 33.25 | 36.46 | 465,572 | +2.81(+8.35%) |
Apr 23, 2021 | 33.23 | 34.38 | 32.52 | 33.65 | 230,900 | +0.44(+1.32%) |
Apr 22, 2021 | 34.71 | 34.98 | 33.11 | 33.21 | 401,034 | -1.35(-3.91%) |
Apr 21, 2021 | 33.01 | 35.10 | 32.95 | 34.56 | 267,727 | +0.55(+1.62%) |
Apr 20, 2021 | 35.50 | 35.96 | 32.85 | 34.01 | 475,930 | -1.89(-5.26%) |
Apr 19, 2021 | 34.82 | 36.31 | 34.66 | 35.90 | 299,660 | +1.20(+3.46%) |
Apr 16, 2021 | 36.08 | 36.40 | 34.70 | 34.70 | 176,900 | -1.21(-3.37%) |
Apr 15, 2021 | 36.56 | 36.85 | 35.13 | 35.91 | 240,589 | -0.65(-1.78%) |
Apr 14, 2021 | 35.43 | 38.55 | 35.15 | 36.56 | 639,507 | +2.00(+5.79%) |
Apr 13, 2021 | 34.16 | 34.64 | 33.03 | 34.56 | 246,426 | +0.86(+2.55%) |
Apr 12, 2021 | 34.80 | 35.50 | 33.24 | 33.70 | 372,643 | -0.29(-0.85%) |
Apr 09, 2021 | 35.75 | 36.26 | 33.67 | 33.99 | 312,600 | -1.73(-4.84%) |
Apr 08, 2021 | 36.00 | 36.00 | 34.22 | 35.72 | 395,084 | -0.22(-0.61%) |
Apr 07, 2021 | 34.31 | 36.41 | 33.92 | 35.94 | 600,707 | +2.03(+5.99%) |
Apr 06, 2021 | 33.54 | 35.55 | 33.08 | 33.91 | 519,720 | +0.88(+2.66%) |
Apr 05, 2021 | 33.00 | 34.50 | 31.85 | 33.03 | 698,002 | +0.48(+1.47%) |
Apr 01, 2021 | 30.89 | 32.85 | 30.18 | 32.55 | 492,400 | +2.49(+8.28%) |
Mar 31, 2021 | 29.53 | 30.69 | 29.33 | 30.06 | 455,968 | +0.46(+1.55%) |
Mar 30, 2021 | 29.25 | 29.74 | 28.31 | 29.60 | 250,066 | -0.30(-1.00%) |
Mar 29, 2021 | 29.76 | 30.62 | 28.88 | 29.90 | 556,383 | -0.07(-0.23%) |
Mar 26, 2021 | 30.10 | 31.28 | 29.14 | 29.97 | 704,800 | +1.09(+3.77%) |
Mar 25, 2021 | 27.54 | 29.00 | 26.51 | 28.88 | 775,275 | -0.01(-0.03%) |
Mar 24, 2021 | 30.71 | 31.03 | 28.88 | 28.89 | 770,428 | -0.54(-1.83%) |
Mar 23, 2021 | 31.25 | 31.62 | 29.08 | 29.43 | 873,968 | -3.15(-9.67%) |
Mar 22, 2021 | 33.82 | 34.29 | 32.38 | 32.58 | 536,470 | -1.85(-5.37%) |
Mar 19, 2021 | 33.48 | 35.61 | 32.27 | 34.43 | 1,082,500 | +1.44(+4.36%) |
Mar 18, 2021 | 37.84 | 38.14 | 32.68 | 32.99 | 1,075,346 | -5.41(-14.09%) |
Mar 17, 2021 | 38.80 | 39.55 | 36.96 | 38.40 | 484,858 | -0.80(-2.04%) |
Mar 16, 2021 | 41.13 | 41.56 | 38.43 | 39.20 | 554,862 | -3.00(-7.11%) |
Mar 15, 2021 | 42.50 | 43.98 | 40.98 | 42.20 | 548,986 | -0.17(-0.40%) |
Mar 12, 2021 | 41.00 | 42.69 | 40.21 | 42.37 | 867,900 | +1.73(+4.26%) |
Mar 11, 2021 | 36.15 | 40.95 | 35.99 | 40.64 | 1,606,978 | +4.70(+13.08%) |
Mar 10, 2021 | 35.06 | 36.85 | 34.42 | 35.94 | 740,139 | +1.28(+3.69%) |
Mar 09, 2021 | 34.46 | 34.91 | 32.76 | 34.66 | 459,242 | -0.06(-0.17%) |
Mar 08, 2021 | 35.80 | 37.13 | 33.62 | 34.72 | 857,815 | +0.48(+1.40%) |
Mar 05, 2021 | 35.80 | 37.50 | 32.55 | 34.24 | 930,800 | +0.13(+0.38%) |
Mar 04, 2021 | 34.35 | 36.49 | 32.50 | 34.11 | 1,139,734 | +0.68(+2.03%) |
Mar 03, 2021 | 32.30 | 34.82 | 32.10 | 33.43 | 783,378 | +1.53(+4.80%) |
Mar 02, 2021 | 32.99 | 33.66 | 31.58 | 31.90 | 388,196 | -1.37(-4.12%) |