Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.85 | 42.46 | 40.20 | 42.32 | 310,937 | +2.34(+5.85%) |
May 27, 2021 | 40.87 | 40.99 | 39.53 | 39.98 | 390,643 | -0.73(-1.79%) |
May 26, 2021 | 39.10 | 40.98 | 39.10 | 40.71 | 168,819 | +1.57(+4.01%) |
May 25, 2021 | 37.82 | 39.85 | 37.82 | 39.14 | 166,386 | +1.33(+3.52%) |
May 24, 2021 | 39.01 | 40.24 | 37.05 | 37.81 | 158,202 | -1.23(-3.15%) |
May 21, 2021 | 39.22 | 39.92 | 38.63 | 39.04 | 209,181 | -0.28(-0.71%) |
May 20, 2021 | 37.64 | 39.37 | 36.30 | 39.32 | 436,066 | +2.18(+5.87%) |
May 19, 2021 | 37.69 | 38.17 | 36.38 | 37.14 | 153,423 | -1.20(-3.13%) |
May 18, 2021 | 38.89 | 39.65 | 37.26 | 38.34 | 205,929 | +1.23(+3.31%) |
May 17, 2021 | 34.95 | 37.21 | 33.20 | 37.11 | 278,062 | +2.31(+6.64%) |
May 14, 2021 | 34.12 | 37.81 | 32.04 | 34.80 | 426,051 | -3.67(-9.54%) |
May 13, 2021 | 41.33 | 41.50 | 37.58 | 38.47 | 161,857 | -1.56(-3.90%) |
May 12, 2021 | 39.46 | 40.76 | 38.84 | 40.03 | 183,781 | -0.48(-1.18%) |
May 11, 2021 | 38.91 | 41.16 | 38.83 | 40.51 | 170,527 | +0.43(+1.07%) |
May 10, 2021 | 39.90 | 40.96 | 39.08 | 40.08 | 259,105 | -0.68(-1.67%) |
May 07, 2021 | 39.13 | 41.49 | 38.69 | 40.76 | 73,447 | +2.09(+5.40%) |
May 06, 2021 | 40.83 | 41.36 | 37.82 | 38.67 | 131,501 | -3.09(-7.40%) |
May 05, 2021 | 41.95 | 43.21 | 41.27 | 41.76 | 149,852 | +0.29(+0.70%) |
May 04, 2021 | 45.10 | 45.14 | 41.27 | 41.47 | 172,602 | -3.62(-8.03%) |
May 03, 2021 | 44.78 | 45.51 | 43.97 | 45.09 | 83,218 | +0.84(+1.90%) |
Apr 30, 2021 | 44.76 | 46.61 | 43.42 | 44.25 | 362,700 | -0.92(-2.04%) |
Apr 29, 2021 | 44.60 | 45.82 | 42.87 | 45.17 | 148,647 | +1.03(+2.33%) |
Apr 28, 2021 | 42.92 | 44.21 | 42.41 | 44.14 | 195,654 | +0.44(+1.01%) |
Apr 27, 2021 | 42.96 | 43.92 | 42.29 | 43.70 | 197,760 | +0.74(+1.72%) |
Apr 26, 2021 | 38.13 | 43.97 | 38.13 | 42.96 | 485,973 | +4.92(+12.93%) |
Apr 23, 2021 | 36.61 | 38.70 | 35.16 | 38.04 | 339,300 | +3.54(+10.26%) |
Apr 22, 2021 | 34.69 | 35.32 | 33.95 | 34.50 | 180,490 | +0.12(+0.35%) |
Apr 21, 2021 | 32.97 | 34.45 | 32.39 | 34.38 | 220,361 | +1.42(+4.31%) |
Apr 20, 2021 | 34.44 | 35.53 | 32.58 | 32.96 | 354,698 | -1.75(-5.04%) |
Apr 19, 2021 | 36.26 | 37.14 | 34.28 | 34.71 | 663,657 | -2.43(-6.54%) |
Apr 16, 2021 | 36.10 | 38.04 | 35.36 | 37.14 | 390,600 | +1.79(+5.06%) |
Apr 15, 2021 | 34.90 | 35.80 | 34.01 | 35.35 | 203,159 | +0.61(+1.76%) |
Apr 14, 2021 | 35.23 | 35.80 | 34.58 | 34.74 | 155,895 | -0.40(-1.14%) |
Apr 13, 2021 | 34.23 | 35.48 | 33.98 | 35.14 | 303,740 | +0.70(+2.03%) |
Apr 12, 2021 | 35.49 | 35.87 | 33.70 | 34.44 | 316,327 | -1.82(-5.02%) |
Apr 09, 2021 | 36.17 | 36.89 | 35.59 | 36.26 | 129,700 | -0.16(-0.44%) |
Apr 08, 2021 | 35.90 | 36.51 | 35.33 | 36.42 | 138,100 | +0.60(+1.68%) |
Apr 07, 2021 | 36.89 | 36.94 | 35.40 | 35.82 | 271,139 | -1.44(-3.86%) |
Apr 06, 2021 | 37.13 | 38.43 | 36.50 | 37.26 | 314,863 | +0.13(+0.35%) |
Apr 05, 2021 | 36.25 | 37.65 | 34.56 | 37.13 | 502,202 | +1.09(+3.02%) |
Apr 01, 2021 | 36.23 | 36.85 | 35.21 | 36.04 | 282,900 | +0.61(+1.72%) |
Mar 31, 2021 | 35.01 | 35.70 | 33.82 | 35.43 | 594,797 | +0.68(+1.96%) |
Mar 30, 2021 | 34.55 | 35.07 | 33.70 | 34.75 | 432,157 | +0.20(+0.58%) |
Mar 29, 2021 | 34.99 | 36.43 | 34.32 | 34.55 | 590,333 | -0.64(-1.82%) |
Mar 26, 2021 | 37.36 | 38.00 | 34.90 | 35.19 | 643,700 | -1.74(-4.71%) |
Mar 25, 2021 | 38.51 | 39.18 | 36.50 | 36.93 | 683,099 | -1.89(-4.87%) |
Mar 24, 2021 | 42.50 | 42.89 | 38.17 | 38.82 | 916,167 | -3.66(-8.62%) |
Mar 23, 2021 | 46.26 | 46.83 | 41.81 | 42.48 | 1,461,245 | -3.61(-7.83%) |
Mar 22, 2021 | 47.16 | 49.58 | 45.60 | 46.09 | 1,111,583 | -2.29(-4.73%) |
Mar 19, 2021 | 43.98 | 48.38 | 42.87 | 48.38 | 4,588,400 | +1.68(+3.60%) |
Mar 18, 2021 | 53.78 | 53.78 | 46.00 | 46.70 | 1,033,468 | -9.09(-16.29%) |
Mar 17, 2021 | 57.27 | 59.04 | 50.22 | 55.79 | 812,546 | -7.01(-11.16%) |
Mar 16, 2021 | 65.80 | 66.94 | 62.30 | 62.80 | 94,910 | -1.31(-2.04%) |
Mar 15, 2021 | 59.83 | 64.57 | 58.88 | 64.11 | 92,936 | +3.31(+5.44%) |
Mar 12, 2021 | 60.00 | 70.33 | 55.51 | 60.80 | 176,900 | -0.38(-0.62%) |
Mar 11, 2021 | 60.96 | 61.48 | 58.37 | 61.18 | 69,476 | +2.35(+3.99%) |
Mar 10, 2021 | 57.20 | 62.25 | 57.20 | 58.83 | 168,284 | +2.88(+5.15%) |
Mar 09, 2021 | 54.47 | 56.50 | 54.47 | 55.95 | 93,729 | +2.58(+4.83%) |
Mar 08, 2021 | 52.52 | 55.24 | 52.27 | 53.37 | 70,154 | +1.02(+1.95%) |
Mar 05, 2021 | 51.62 | 53.16 | 49.26 | 52.35 | 114,100 | +0.94(+1.83%) |
Mar 04, 2021 | 54.00 | 54.08 | 49.00 | 51.41 | 107,594 | -3.23(-5.91%) |
Mar 03, 2021 | 54.12 | 56.07 | 51.94 | 54.64 | 78,932 | +0.21(+0.39%) |
Mar 02, 2021 | 56.10 | 56.89 | 54.14 | 54.43 | 46,718 | -1.95(-3.46%) |