Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.46 | 49.30 | 44.30 | 45.57 | 1,831,188 | +0.72(+1.61%) |
May 27, 2021 | 42.75 | 45.50 | 42.27 | 44.85 | 1,315,156 | +1.74(+4.04%) |
May 26, 2021 | 43.27 | 43.99 | 41.53 | 43.11 | 991,927 | -0.42(-0.96%) |
May 25, 2021 | 42.11 | 44.45 | 41.71 | 43.53 | 923,448 | +1.04(+2.45%) |
May 24, 2021 | 42.50 | 42.89 | 40.30 | 42.49 | 1,157,313 | +0.02(+0.05%) |
May 21, 2021 | 46.34 | 46.88 | 41.80 | 42.47 | 1,492,005 | -3.20(-7.01%) |
May 20, 2021 | 44.05 | 46.23 | 43.55 | 45.67 | 1,172,926 | +2.43(+5.62%) |
May 19, 2021 | 43.85 | 44.91 | 42.36 | 43.24 | 2,159,016 | -4.03(-8.53%) |
May 18, 2021 | 47.59 | 49.49 | 46.50 | 47.27 | 1,048,388 | -1.25(-2.58%) |
May 17, 2021 | 49.63 | 51.35 | 45.77 | 48.52 | 2,070,583 | +1.60(+3.41%) |
May 14, 2021 | 42.54 | 48.88 | 40.88 | 46.92 | 2,597,266 | +6.51(+16.11%) |
May 13, 2021 | 43.71 | 45.42 | 38.77 | 40.41 | 2,958,508 | -1.08(-2.60%) |
May 12, 2021 | 44.65 | 45.88 | 39.77 | 41.49 | 2,761,131 | -4.74(-10.25%) |
May 11, 2021 | 45.25 | 47.68 | 41.88 | 46.23 | 4,897,787 | -2.64(-5.40%) |
May 10, 2021 | 49.37 | 51.73 | 46.75 | 48.87 | 1,730,777 | -0.46(-0.93%) |
May 07, 2021 | 48.11 | 51.95 | 46.31 | 49.33 | 3,474,199 | +0.70(+1.44%) |
May 06, 2021 | 54.53 | 54.99 | 45.17 | 48.63 | 4,195,161 | -5.40(-9.99%) |
May 05, 2021 | 58.10 | 63.04 | 52.60 | 54.03 | 3,250,361 | -5.57(-9.35%) |
May 04, 2021 | 50.34 | 59.76 | 48.26 | 59.60 | 3,384,990 | +7.14(+13.61%) |
May 03, 2021 | 51.32 | 54.00 | 48.96 | 52.46 | 2,938,960 | +2.70(+5.43%) |
Apr 30, 2021 | 49.31 | 51.20 | 48.01 | 49.76 | 1,964,700 | +1.24(+2.56%) |
Apr 29, 2021 | 46.56 | 49.45 | 43.91 | 48.52 | 4,502,937 | -1.20(-2.41%) |
Apr 28, 2021 | 50.54 | 53.88 | 48.26 | 49.72 | 2,053,609 | -2.41(-4.62%) |
Apr 27, 2021 | 51.30 | 55.54 | 48.90 | 52.13 | 3,616,416 | -1.55(-2.89%) |
Apr 26, 2021 | 48.29 | 54.50 | 48.02 | 53.68 | 3,990,245 | +6.18(+13.01%) |
Apr 23, 2021 | 42.70 | 49.25 | 41.90 | 47.50 | 4,021,800 | +5.16(+12.19%) |
Apr 22, 2021 | 44.94 | 49.64 | 41.06 | 42.34 | 5,192,903 | -2.80(-6.20%) |
Apr 21, 2021 | 35.44 | 46.45 | 34.30 | 45.14 | 5,854,143 | +9.39(+26.27%) |
Apr 20, 2021 | 34.10 | 36.48 | 31.60 | 35.75 | 3,449,518 | +1.50(+4.38%) |
Apr 19, 2021 | 37.92 | 38.91 | 33.30 | 34.25 | 3,821,135 | -4.15(-10.81%) |
Apr 16, 2021 | 43.30 | 44.84 | 38.18 | 38.40 | 6,955,500 | -4.18(-9.82%) |
Apr 15, 2021 | 37.81 | 44.25 | 36.86 | 42.58 | 10,502,623 | +5.82(+15.83%) |
Apr 14, 2021 | 37.40 | 42.29 | 34.51 | 36.76 | 6,564,396 | -1.35(-3.54%) |
Apr 13, 2021 | 30.67 | 39.88 | 30.56 | 38.11 | 8,028,129 | +7.13(+23.01%) |
Apr 12, 2021 | 29.41 | 32.57 | 27.15 | 30.98 | 5,870,709 | +5.14(+19.89%) |
Apr 09, 2021 | 25.50 | 26.88 | 24.45 | 25.84 | 1,388,600 | +0.34(+1.33%) |
Apr 08, 2021 | 26.50 | 27.37 | 25.31 | 25.50 | 786,499 | -0.84(-3.19%) |
Apr 07, 2021 | 29.33 | 29.40 | 24.25 | 26.34 | 2,214,650 | -3.36(-11.31%) |
Apr 06, 2021 | 28.99 | 33.49 | 26.05 | 29.70 | 7,501,006 | +1.77(+6.34%) |
Apr 05, 2021 | 24.99 | 27.94 | 23.55 | 27.93 | 2,184,456 | +4.55(+19.46%) |
Apr 01, 2021 | 19.27 | 25.73 | 19.18 | 23.38 | 3,862,500 | +3.79(+19.35%) |
Mar 31, 2021 | 17.99 | 19.75 | 17.70 | 19.59 | 814,866 | +2.19(+12.59%) |
Mar 30, 2021 | 16.10 | 17.55 | 15.70 | 17.40 | 635,146 | +1.19(+7.34%) |
Mar 29, 2021 | 17.56 | 17.85 | 15.90 | 16.21 | 827,598 | -1.70(-9.49%) |
Mar 26, 2021 | 17.16 | 18.45 | 17.16 | 17.91 | 558,900 | +0.73(+4.25%) |
Mar 25, 2021 | 17.85 | 18.38 | 16.40 | 17.18 | 973,353 | -1.45(-7.78%) |
Mar 24, 2021 | 21.02 | 21.38 | 17.66 | 18.63 | 3,263,639 | +0.33(+1.80%) |
Mar 23, 2021 | 18.00 | 19.51 | 17.70 | 18.30 | 1,435,874 | +0.96(+5.54%) |
Mar 22, 2021 | 18.75 | 19.18 | 16.80 | 17.34 | 544,348 | -0.96(-5.25%) |
Mar 19, 2021 | 17.25 | 19.44 | 16.56 | 18.30 | 1,583,600 | +1.25(+7.33%) |
Mar 18, 2021 | 17.25 | 17.49 | 16.49 | 17.05 | 499,215 | -0.54(-3.07%) |
Mar 17, 2021 | 15.77 | 18.00 | 15.21 | 17.59 | 1,027,386 | +1.83(+11.61%) |
Mar 16, 2021 | 14.08 | 15.87 | 13.70 | 15.76 | 765,061 | +1.52(+10.67%) |
Mar 15, 2021 | 13.25 | 14.50 | 13.10 | 14.24 | 247,833 | +0.99(+7.47%) |
Mar 12, 2021 | 12.86 | 13.25 | 12.50 | 13.25 | 114,300 | +0.30(+2.32%) |
Mar 11, 2021 | 12.50 | 13.14 | 12.32 | 12.95 | 192,412 | +0.41(+3.27%) |
Mar 10, 2021 | 12.25 | 12.60 | 12.06 | 12.54 | 132,165 | +0.31(+2.53%) |
Mar 09, 2021 | 12.08 | 12.83 | 12.00 | 12.23 | 135,457 | +0.13(+1.07%) |
Mar 08, 2021 | 12.32 | 12.46 | 11.80 | 12.10 | 208,212 | -0.26(-2.10%) |
Mar 05, 2021 | 11.63 | 12.46 | 11.02 | 12.36 | 325,500 | +0.74(+6.37%) |
Mar 04, 2021 | 12.65 | 12.81 | 11.25 | 11.62 | 724,259 | -1.20(-9.36%) |
Mar 03, 2021 | 13.35 | 13.50 | 12.71 | 12.82 | 236,999 | -0.53(-3.97%) |
Mar 02, 2021 | 13.40 | 13.57 | 13.18 | 13.35 | 83,368 | -0.01(-0.07%) |