Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.60 | 31.60 | 28.95 | 29.57 | 1,300,215 | -1.73(-5.53%) |
May 27, 2021 | 33.88 | 33.88 | 30.68 | 31.30 | 1,602,208 | -2.70(-7.94%) |
May 26, 2021 | 33.21 | 34.94 | 31.90 | 34.00 | 665,026 | +1.37(+4.20%) |
May 25, 2021 | 34.09 | 34.96 | 32.36 | 32.63 | 368,085 | -1.47(-4.31%) |
May 24, 2021 | 35.21 | 35.21 | 32.13 | 34.10 | 741,934 | -0.50(-1.45%) |
May 21, 2021 | 34.94 | 35.35 | 34.01 | 34.60 | 361,029 | +0.31(+0.90%) |
May 20, 2021 | 33.64 | 35.46 | 32.73 | 34.29 | 474,718 | +1.14(+3.44%) |
May 19, 2021 | 31.50 | 34.23 | 31.15 | 33.15 | 345,248 | +0.13(+0.39%) |
May 18, 2021 | 32.31 | 34.75 | 32.02 | 33.02 | 578,187 | +1.11(+3.48%) |
May 17, 2021 | 33.50 | 34.85 | 30.00 | 31.91 | 1,157,940 | -1.92(-5.68%) |
May 14, 2021 | 38.40 | 39.67 | 33.25 | 33.83 | 1,396,327 | -0.49(-1.43%) |
May 13, 2021 | 38.17 | 38.17 | 34.00 | 34.32 | 734,364 | -3.59(-9.47%) |
May 12, 2021 | 36.35 | 39.42 | 36.02 | 37.91 | 536,181 | +1.47(+4.03%) |
May 11, 2021 | 34.54 | 38.03 | 34.00 | 36.44 | 672,551 | -0.55(-1.49%) |
May 10, 2021 | 42.04 | 42.20 | 36.80 | 36.99 | 950,838 | -7.63(-17.10%) |
May 07, 2021 | 40.01 | 45.45 | 39.60 | 44.62 | 716,610 | +5.79(+14.91%) |
May 06, 2021 | 44.65 | 44.81 | 38.19 | 38.83 | 1,072,472 | -5.77(-12.94%) |
May 05, 2021 | 50.31 | 50.81 | 44.16 | 44.60 | 726,449 | -5.22(-10.48%) |
May 04, 2021 | 51.00 | 51.51 | 45.00 | 49.82 | 596,699 | -1.31(-2.56%) |
May 03, 2021 | 52.91 | 54.09 | 50.58 | 51.13 | 269,564 | -0.34(-0.66%) |
Apr 30, 2021 | 52.41 | 54.91 | 50.70 | 51.47 | 268,300 | -2.47(-4.58%) |
Apr 29, 2021 | 55.04 | 55.13 | 51.51 | 53.94 | 298,184 | +0.09(+0.17%) |
Apr 28, 2021 | 54.03 | 55.99 | 52.56 | 53.85 | 338,954 | +1.16(+2.20%) |
Apr 27, 2021 | 55.22 | 56.49 | 52.06 | 52.69 | 282,261 | -3.06(-5.49%) |
Apr 26, 2021 | 53.44 | 56.12 | 52.51 | 55.75 | 248,587 | +1.92(+3.57%) |
Apr 23, 2021 | 49.50 | 53.94 | 48.82 | 53.83 | 294,800 | +4.00(+8.03%) |
Apr 22, 2021 | 46.70 | 50.25 | 45.70 | 49.83 | 394,299 | +3.21(+6.89%) |
Apr 21, 2021 | 47.51 | 49.80 | 44.79 | 46.62 | 659,775 | -0.89(-1.87%) |
Apr 20, 2021 | 51.66 | 51.83 | 45.69 | 47.51 | 751,515 | -4.58(-8.79%) |
Apr 19, 2021 | 54.97 | 57.25 | 51.35 | 52.09 | 308,171 | -2.92(-5.31%) |
Apr 16, 2021 | 53.69 | 56.80 | 52.57 | 55.01 | 543,800 | +0.94(+1.74%) |
Apr 15, 2021 | 53.13 | 54.78 | 51.26 | 54.07 | 453,944 | +0.97(+1.83%) |
Apr 14, 2021 | 55.20 | 55.25 | 52.32 | 53.10 | 542,657 | -2.15(-3.89%) |
Apr 13, 2021 | 54.63 | 56.09 | 51.53 | 55.25 | 396,595 | +1.24(+2.30%) |
Apr 12, 2021 | 56.66 | 57.50 | 53.04 | 54.01 | 626,999 | -3.11(-5.44%) |
Apr 09, 2021 | 55.49 | 57.99 | 54.02 | 57.12 | 248,800 | +0.59(+1.04%) |
Apr 08, 2021 | 56.23 | 62.25 | 55.62 | 56.53 | 760,566 | +0.22(+0.39%) |
Apr 07, 2021 | 52.61 | 57.67 | 51.00 | 56.31 | 398,673 | +1.27(+2.31%) |
Apr 06, 2021 | 57.29 | 57.98 | 54.58 | 55.04 | 348,151 | -3.08(-5.30%) |
Apr 05, 2021 | 59.53 | 61.83 | 54.31 | 58.12 | 682,311 | +0.12(+0.21%) |
Apr 01, 2021 | 50.99 | 59.73 | 50.57 | 58.00 | 1,119,700 | +8.68(+17.60%) |
Mar 31, 2021 | 50.00 | 52.02 | 48.49 | 49.32 | 476,789 | -0.07(-0.14%) |
Mar 30, 2021 | 46.08 | 49.53 | 43.26 | 49.39 | 566,576 | +3.39(+7.37%) |
Mar 29, 2021 | 49.70 | 53.10 | 45.62 | 46.00 | 808,115 | -4.49(-8.89%) |
Mar 26, 2021 | 46.47 | 51.20 | 46.47 | 50.49 | 812,200 | +4.23(+9.14%) |
Mar 25, 2021 | 45.30 | 48.27 | 44.50 | 46.26 | 527,391 | -2.18(-4.50%) |
Mar 24, 2021 | 48.45 | 49.31 | 45.31 | 48.44 | 575,470 | +1.12(+2.37%) |
Mar 23, 2021 | 50.25 | 52.50 | 46.80 | 47.32 | 680,022 | -3.43(-6.76%) |
Mar 22, 2021 | 50.32 | 55.75 | 50.00 | 50.75 | 951,300 | +3.98(+8.51%) |
Mar 19, 2021 | 47.54 | 49.00 | 45.61 | 46.77 | 920,600 | -0.32(-0.68%) |
Mar 18, 2021 | 50.53 | 51.04 | 47.00 | 47.09 | 446,934 | -3.95(-7.74%) |
Mar 17, 2021 | 50.80 | 53.25 | 48.20 | 51.04 | 481,335 | -1.54(-2.93%) |
Mar 16, 2021 | 54.65 | 55.46 | 51.19 | 52.58 | 428,170 | -2.22(-4.05%) |
Mar 15, 2021 | 56.49 | 57.68 | 52.10 | 54.80 | 637,111 | -2.52(-4.40%) |
Mar 12, 2021 | 55.95 | 58.00 | 53.46 | 57.32 | 725,400 | +0.51(+0.90%) |
Mar 11, 2021 | 55.48 | 59.40 | 55.01 | 56.81 | 759,697 | +4.13(+7.84%) |
Mar 10, 2021 | 53.84 | 56.97 | 51.42 | 52.68 | 767,997 | +2.48(+4.94%) |
Mar 09, 2021 | 48.12 | 55.90 | 48.00 | 50.20 | 1,026,085 | +5.67(+12.73%) |
Mar 08, 2021 | 50.74 | 53.46 | 43.46 | 44.53 | 914,213 | -4.01(-8.26%) |
Mar 05, 2021 | 51.25 | 51.50 | 40.94 | 48.54 | 1,105,900 | -1.74(-3.46%) |
Mar 04, 2021 | 54.87 | 57.34 | 45.82 | 50.28 | 998,384 | -7.58(-13.10%) |
Mar 03, 2021 | 65.67 | 66.87 | 53.67 | 57.86 | 810,499 | -9.95(-14.67%) |
Mar 02, 2021 | 71.28 | 72.53 | 64.04 | 67.81 | 1,229,295 | -2.11(-3.02%) |
Mar 01, 2021 | 68.73 | 76.96 | 68.15 | 69.92 | 1,282,644 | +5.11(+7.88%) |
Feb 26, 2021 | 66.89 | 70.71 | 62.01 | 64.81 | 1,018,800 | -0.62(-0.95%) |
Feb 25, 2021 | 61.05 | 74.65 | 60.92 | 65.43 | 1,926,395 | +5.16(+8.56%) |
Feb 24, 2021 | 55.73 | 62.84 | 53.63 | 60.27 | 2,918,217 | +14.11(+30.57%) |
Feb 23, 2021 | 43.05 | 46.92 | 37.55 | 46.16 | 583,545 | -1.09(-2.31%) |
Feb 22, 2021 | 45.05 | 49.92 | 44.01 | 47.25 | 507,303 | +0.54(+1.16%) |
Feb 19, 2021 | 47.43 | 48.90 | 46.50 | 46.71 | 289,000 | +0.45(+0.97%) |
Feb 18, 2021 | 48.00 | 49.10 | 45.51 | 46.26 | 273,684 | -2.91(-5.92%) |
Feb 17, 2021 | 50.50 | 51.49 | 46.70 | 49.17 | 326,507 | -0.84(-1.68%) |
Feb 16, 2021 | 51.06 | 53.50 | 49.52 | 50.01 | 534,200 | +0.22(+0.44%) |
Feb 12, 2021 | 46.05 | 50.49 | 45.00 | 49.79 | 468,400 | +3.63(+7.86%) |
Feb 11, 2021 | 48.08 | 49.39 | 43.46 | 46.16 | 595,223 | -2.84(-5.80%) |
Feb 10, 2021 | 50.30 | 51.86 | 46.19 | 49.00 | 621,716 | -0.30(-0.61%) |
Feb 09, 2021 | 52.61 | 52.84 | 48.00 | 49.30 | 471,233 | -0.83(-1.66%) |
Feb 08, 2021 | 54.87 | 57.00 | 48.75 | 50.13 | 690,236 | -5.34(-9.63%) |
Feb 05, 2021 | 52.50 | 58.60 | 51.33 | 55.47 | 950,200 | +5.25(+10.45%) |
Feb 04, 2021 | 48.50 | 53.90 | 46.90 | 50.22 | 1,205,067 | +3.93(+8.49%) |
Feb 03, 2021 | 47.42 | 49.54 | 46.09 | 46.29 | 328,619 | +0.57(+1.25%) |
Feb 02, 2021 | 46.20 | 53.62 | 44.53 | 45.72 | 658,201 | -0.16(-0.35%) |
Feb 01, 2021 | 41.90 | 46.97 | 41.90 | 45.88 | 869,642 | +6.13(+15.42%) |
Jan 29, 2021 | 36.24 | 42.00 | 35.76 | 39.75 | 496,300 | +3.50(+9.66%) |
Jan 28, 2021 | 36.00 | 37.31 | 35.49 | 36.25 | 249,577 | -0.75(-2.03%) |
Jan 27, 2021 | 35.44 | 39.00 | 35.01 | 37.00 | 528,367 | -0.66(-1.75%) |
Jan 26, 2021 | 37.74 | 38.25 | 37.50 | 37.66 | 234,860 | -0.20(-0.53%) |
Jan 25, 2021 | 38.27 | 39.50 | 34.60 | 37.86 | 717,882 | +0.13(+0.34%) |
Jan 22, 2021 | 36.50 | 38.09 | 35.60 | 37.73 | 433,600 | -0.02(-0.05%) |
Jan 21, 2021 | 35.27 | 39.69 | 34.71 | 37.75 | 1,214,585 | +3.25(+9.42%) |
Jan 20, 2021 | 33.64 | 35.43 | 32.42 | 34.50 | 1,006,903 | +0.86(+2.56%) |
Jan 19, 2021 | 28.21 | 34.09 | 28.20 | 33.64 | 1,362,166 | +5.76(+20.66%) |
Jan 15, 2021 | 30.20 | 30.30 | 27.50 | 27.88 | 535,700 | -2.11(-7.04%) |
Jan 14, 2021 | 29.13 | 30.41 | 28.25 | 29.99 | 658,395 | +1.28(+4.46%) |
Jan 13, 2021 | 27.19 | 29.17 | 27.16 | 28.71 | 832,832 | +1.87(+6.97%) |
Jan 12, 2021 | 26.30 | 26.99 | 25.78 | 26.84 | 662,963 | +1.14(+4.44%) |
Jan 11, 2021 | 26.49 | 26.49 | 25.00 | 25.70 | 440,911 | -0.61(-2.32%) |
Jan 08, 2021 | 26.93 | 27.58 | 25.51 | 26.31 | 894,600 | -0.62(-2.30%) |
Jan 07, 2021 | 27.00 | 27.94 | 26.17 | 26.93 | 789,416 | +0.22(+0.82%) |
Jan 06, 2021 | 26.60 | 27.00 | 25.50 | 26.71 | 693,290 | -0.04(-0.15%) |
Jan 05, 2021 | 28.02 | 28.02 | 26.30 | 26.75 | 444,189 | -1.04(-3.74%) |
Jan 04, 2021 | 28.76 | 29.43 | 27.65 | 27.79 | 680,956 | -0.17(-0.61%) |
Dec 31, 2020 | 27.96 | 27.96 | 27.96 | 487,059 | -0.04(-0.14%) | |
Dec 30, 2020 | 26.44 | 28.45 | 26.38 | 28.00 | 487,059 | +1.69(+6.42%) |
Dec 29, 2020 | 28.39 | 28.39 | 26.00 | 26.31 | 386,254 | -1.90(-6.74%) |
Dec 28, 2020 | 30.79 | 30.80 | 27.00 | 28.21 | 551,220 | -2.23(-7.33%) |
Dec 24, 2020 | 31.46 | 31.99 | 29.58 | 30.44 | 319,700 | -1.06(-3.37%) |
Dec 23, 2020 | 32.33 | 38.70 | 31.38 | 31.50 | 1,878,330 | +1.01(+3.31%) |
Dec 22, 2020 | 25.30 | 30.66 | 24.98 | 30.49 | 1,418,442 | +5.99(+24.45%) |
Dec 21, 2020 | 25.15 | 25.20 | 23.73 | 24.50 | 755,377 | -0.93(-3.66%) |
Dec 18, 2020 | 27.60 | 27.81 | 25.10 | 25.43 | 488,600 | -2.19(-7.93%) |
Dec 17, 2020 | 26.70 | 28.00 | 26.55 | 27.62 | 497,007 | +0.76(+2.83%) |
Dec 16, 2020 | 23.00 | 27.17 | 22.79 | 26.86 | 1,094,301 | +3.61(+15.53%) |
Dec 15, 2020 | 24.99 | 24.99 | 22.42 | 23.25 | 872,552 | -1.64(-6.59%) |
Dec 14, 2020 | 25.58 | 25.95 | 24.10 | 24.89 | 722,145 | -0.16(-0.64%) |
Dec 11, 2020 | 27.50 | 28.14 | 24.66 | 25.05 | 1,110,300 | -2.30(-8.41%) |
Dec 10, 2020 | 27.45 | 29.20 | 26.68 | 27.35 | 1,168,482 | -2.10(-7.13%) |