Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.86 | 41.76 | 38.71 | 39.05 | 538,974 | -0.43(-1.09%) |
May 27, 2021 | 40.34 | 40.62 | 38.80 | 39.48 | 727,908 | -0.92(-2.28%) |
May 26, 2021 | 38.21 | 40.52 | 37.78 | 40.40 | 673,168 | +2.15(+5.62%) |
May 25, 2021 | 37.82 | 39.00 | 37.73 | 38.25 | 700,682 | +0.96(+2.57%) |
May 24, 2021 | 38.14 | 38.76 | 37.22 | 37.29 | 553,683 | -0.47(-1.24%) |
May 21, 2021 | 37.97 | 39.40 | 37.12 | 37.76 | 1,475,003 | +0.63(+1.70%) |
May 20, 2021 | 37.22 | 38.17 | 36.92 | 37.13 | 683,249 | +0.48(+1.31%) |
May 19, 2021 | 35.03 | 36.97 | 34.91 | 36.65 | 839,484 | +0.21(+0.58%) |
May 18, 2021 | 35.75 | 37.94 | 34.88 | 36.44 | 901,683 | +0.82(+2.30%) |
May 17, 2021 | 35.22 | 36.05 | 33.90 | 35.62 | 846,930 | -0.94(-2.57%) |
May 14, 2021 | 36.02 | 37.50 | 35.27 | 36.56 | 1,047,310 | +1.36(+3.86%) |
May 13, 2021 | 37.35 | 38.25 | 33.66 | 35.20 | 1,339,747 | -1.26(-3.46%) |
May 12, 2021 | 38.42 | 39.66 | 36.06 | 36.46 | 1,106,892 | -3.43(-8.60%) |
May 11, 2021 | 39.00 | 43.37 | 38.00 | 39.89 | 1,771,501 | -2.42(-5.72%) |
May 10, 2021 | 43.20 | 43.42 | 40.79 | 42.31 | 1,207,223 | -2.04(-4.60%) |
May 07, 2021 | 45.35 | 47.46 | 44.13 | 44.35 | 679,772 | +0.54(+1.23%) |
May 06, 2021 | 43.13 | 43.93 | 40.86 | 43.81 | 823,689 | +0.15(+0.34%) |
May 05, 2021 | 46.16 | 46.32 | 42.76 | 43.66 | 568,467 | -1.61(-3.56%) |
May 04, 2021 | 45.42 | 45.60 | 42.77 | 45.27 | 863,303 | -0.72(-1.57%) |
May 03, 2021 | 50.20 | 50.34 | 45.25 | 45.99 | 594,317 | -3.76(-7.56%) |
Apr 30, 2021 | 48.24 | 50.05 | 48.22 | 49.75 | 583,600 | +0.75(+1.53%) |
Apr 29, 2021 | 51.27 | 51.51 | 48.36 | 49.00 | 543,870 | -1.70(-3.35%) |
Apr 28, 2021 | 50.15 | 51.16 | 48.66 | 50.70 | 327,136 | -0.20(-0.39%) |
Apr 27, 2021 | 50.59 | 51.60 | 49.67 | 50.90 | 402,695 | +0.24(+0.47%) |
Apr 26, 2021 | 50.30 | 51.73 | 49.07 | 50.66 | 402,645 | +1.21(+2.45%) |
Apr 23, 2021 | 49.81 | 50.63 | 48.51 | 49.45 | 452,000 | +0.27(+0.55%) |
Apr 22, 2021 | 49.88 | 50.48 | 48.05 | 49.18 | 592,631 | -0.21(-0.43%) |
Apr 21, 2021 | 45.57 | 49.47 | 44.26 | 49.39 | 515,874 | +3.42(+7.44%) |
Apr 20, 2021 | 44.76 | 46.21 | 43.70 | 45.97 | 775,075 | +0.66(+1.46%) |
Apr 19, 2021 | 47.04 | 48.08 | 43.49 | 45.31 | 855,757 | -2.86(-5.94%) |
Apr 16, 2021 | 56.01 | 56.20 | 46.18 | 48.17 | 1,480,200 | -8.21(-14.56%) |
Apr 15, 2021 | 54.41 | 56.83 | 54.30 | 56.38 | 497,265 | +2.81(+5.25%) |
Apr 14, 2021 | 55.63 | 57.97 | 53.16 | 53.57 | 518,275 | -1.47(-2.67%) |
Apr 13, 2021 | 52.25 | 55.77 | 52.19 | 55.04 | 693,739 | +3.39(+6.56%) |
Apr 12, 2021 | 52.81 | 52.90 | 49.63 | 51.65 | 328,742 | -0.92(-1.75%) |
Apr 09, 2021 | 53.38 | 54.79 | 51.26 | 52.57 | 455,900 | -0.80(-1.50%) |
Apr 08, 2021 | 53.89 | 54.61 | 52.38 | 53.37 | 397,223 | +1.21(+2.32%) |
Apr 07, 2021 | 54.92 | 55.33 | 51.69 | 52.16 | 450,713 | -3.25(-5.87%) |
Apr 06, 2021 | 55.72 | 59.84 | 54.50 | 55.41 | 981,300 | -1.21(-2.14%) |
Apr 05, 2021 | 54.31 | 57.59 | 54.31 | 56.62 | 741,326 | +3.90(+7.40%) |
Apr 01, 2021 | 54.92 | 58.30 | 52.57 | 52.72 | 876,000 | -1.03(-1.92%) |
Mar 31, 2021 | 50.60 | 55.01 | 50.10 | 53.75 | 1,028,186 | +4.28(+8.65%) |
Mar 30, 2021 | 46.58 | 50.18 | 45.18 | 49.47 | 530,856 | +2.73(+5.84%) |
Mar 29, 2021 | 48.03 | 48.59 | 45.40 | 46.74 | 607,549 | -1.59(-3.29%) |
Mar 26, 2021 | 51.32 | 51.49 | 46.42 | 48.33 | 864,700 | -1.68(-3.36%) |
Mar 25, 2021 | 46.27 | 50.11 | 44.71 | 50.01 | 1,170,539 | +1.90(+3.95%) |
Mar 24, 2021 | 54.43 | 54.44 | 46.63 | 48.11 | 1,418,689 | -4.90(-9.24%) |
Mar 23, 2021 | 54.04 | 54.30 | 51.88 | 53.01 | 970,419 | -1.40(-2.57%) |
Mar 22, 2021 | 52.56 | 55.93 | 52.04 | 54.41 | 981,462 | +2.42(+4.65%) |
Mar 19, 2021 | 49.77 | 52.50 | 49.61 | 51.99 | 2,009,500 | +2.15(+4.31%) |
Mar 18, 2021 | 53.14 | 53.44 | 49.50 | 49.84 | 1,500,029 | -4.08(-7.57%) |
Mar 17, 2021 | 51.00 | 55.78 | 50.00 | 53.92 | 1,356,550 | +1.01(+1.91%) |
Mar 16, 2021 | 54.89 | 56.00 | 51.19 | 52.91 | 1,053,400 | -1.02(-1.89%) |
Mar 15, 2021 | 51.78 | 54.30 | 51.78 | 53.93 | 753,798 | +1.45(+2.76%) |
Mar 12, 2021 | 51.29 | 52.66 | 50.50 | 52.48 | 627,600 | -0.68(-1.28%) |
Mar 11, 2021 | 52.77 | 54.68 | 52.39 | 53.16 | 1,589,338 | +3.15(+6.30%) |
Mar 10, 2021 | 51.20 | 55.12 | 49.85 | 50.01 | 1,440,631 | -0.68(-1.34%) |
Mar 09, 2021 | 46.94 | 52.18 | 46.94 | 50.69 | 1,706,953 | +6.22(+13.99%) |
Mar 08, 2021 | 48.02 | 50.29 | 43.50 | 44.47 | 1,417,155 | -3.04(-6.40%) |
Mar 05, 2021 | 47.72 | 48.19 | 40.69 | 47.51 | 2,519,500 | +0.60(+1.28%) |
Mar 04, 2021 | 54.41 | 56.16 | 46.52 | 46.91 | 2,175,761 | -8.47(-15.29%) |
Mar 03, 2021 | 61.39 | 62.25 | 54.16 | 55.38 | 740,693 | -6.77(-10.89%) |
Mar 02, 2021 | 62.67 | 64.29 | 61.72 | 62.15 | 940,364 | -0.74(-1.18%) |