Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.90 | 46.90 | 43.90 | 44.00 | 5,347 | -1.70(-3.72%) |
May 27, 2021 | 45.80 | 46.40 | 43.30 | 45.70 | 3,730 | +0.60(+1.33%) |
May 26, 2021 | 45.40 | 46.00 | 44.40 | 45.10 | 2,719 | +0.90(+2.04%) |
May 25, 2021 | 45.50 | 46.90 | 44.10 | 44.20 | 5,499 | -1.80(-3.91%) |
May 24, 2021 | 46.90 | 46.90 | 45.10 | 46.00 | 2,240 | -0.70(-1.50%) |
May 21, 2021 | 47.50 | 47.90 | 44.96 | 46.70 | 3,665 | -0.60(-1.27%) |
May 20, 2021 | 46.00 | 48.30 | 45.65 | 47.30 | 5,098 | +1.30(+2.83%) |
May 19, 2021 | 45.20 | 48.40 | 44.50 | 46.00 | 9,211 | -2.90(-5.93%) |
May 18, 2021 | 48.40 | 49.00 | 47.00 | 48.90 | 4,570 | +1.10(+2.30%) |
May 17, 2021 | 50.00 | 50.00 | 45.90 | 47.80 | 8,671 | +0.40(+0.84%) |
May 14, 2021 | 48.80 | 48.80 | 45.00 | 47.40 | 7,151 | +1.10(+2.38%) |
May 13, 2021 | 42.40 | 48.50 | 42.40 | 46.30 | 8,994 | +4.10(+9.72%) |
May 12, 2021 | 46.20 | 48.20 | 40.30 | 42.20 | 21,793 | -4.10(-8.86%) |
May 11, 2021 | 48.50 | 49.42 | 45.00 | 46.30 | 15,893 | -2.60(-5.32%) |
May 10, 2021 | 52.50 | 53.00 | 47.50 | 48.90 | 25,421 | -0.90(-1.81%) |
May 07, 2021 | 56.00 | 56.00 | 47.04 | 49.80 | 22,642 | -2.60(-4.96%) |
May 06, 2021 | 52.60 | 54.00 | 48.73 | 52.40 | 24,926 | -1.90(-3.50%) |
May 05, 2021 | 57.50 | 57.50 | 50.00 | 54.30 | 77,699 | -9.90(-15.42%) |
May 04, 2021 | 67.60 | 67.60 | 60.90 | 64.20 | 4,232 | -3.30(-4.89%) |
May 03, 2021 | 63.00 | 67.50 | 62.00 | 67.50 | 7,494 | +7.20(+11.94%) |
Apr 30, 2021 | 66.20 | 66.20 | 60.30 | 60.30 | 5,880 | -1.40(-2.27%) |
Apr 29, 2021 | 65.20 | 70.00 | 60.00 | 61.70 | 5,971 | +1.20(+1.98%) |
Apr 28, 2021 | 65.00 | 65.00 | 59.00 | 60.50 | 4,075 | -0.20(-0.33%) |
Apr 27, 2021 | 58.50 | 63.00 | 55.00 | 60.70 | 5,290 | +2.90(+5.02%) |
Apr 26, 2021 | 70.00 | 70.00 | 55.00 | 57.80 | 8,160 | -1.00(-1.70%) |
Apr 23, 2021 | 60.10 | 60.10 | 52.50 | 58.80 | 7,800 | +4.20(+7.69%) |
Apr 22, 2021 | 50.00 | 57.40 | 48.90 | 54.60 | 10,684 | +3.20(+6.23%) |
Apr 21, 2021 | 53.80 | 53.80 | 50.00 | 51.40 | 1,940 | -1.60(-3.02%) |
Apr 20, 2021 | 58.90 | 59.90 | 49.90 | 53.00 | 10,005 | -1.80(-3.28%) |
Apr 19, 2021 | 67.00 | 67.00 | 53.20 | 54.80 | 8,352 | -1.70(-3.01%) |
Apr 16, 2021 | 55.20 | 58.50 | 53.30 | 56.50 | 1,700 | +1.40(+2.54%) |
Apr 15, 2021 | 60.70 | 61.00 | 54.90 | 55.10 | 3,741 | -5.30(-8.77%) |
Apr 14, 2021 | 62.00 | 62.40 | 57.50 | 60.40 | 4,382 | -3.00(-4.73%) |
Apr 13, 2021 | 65.00 | 65.00 | 61.00 | 63.40 | 1,895 | +0.80(+1.28%) |
Apr 12, 2021 | 66.10 | 66.20 | 62.20 | 62.60 | 2,876 | -3.50(-5.30%) |
Apr 09, 2021 | 68.20 | 70.57 | 65.20 | 66.10 | 1,380 | -2.10(-3.08%) |
Apr 08, 2021 | 68.10 | 71.50 | 66.80 | 68.20 | 1,827 | -3.40(-4.75%) |
Apr 07, 2021 | 73.00 | 73.00 | 67.80 | 71.60 | 1,459 | -0.70(-0.97%) |
Apr 06, 2021 | 74.00 | 75.80 | 72.20 | 72.30 | 1,704 | -3.70(-4.87%) |
Apr 05, 2021 | 80.70 | 80.70 | 74.00 | 76.00 | 2,811 | +0.90(+1.20%) |
Apr 01, 2021 | 78.00 | 78.00 | 71.30 | 75.10 | 8,340 | +3.80(+5.33%) |
Mar 31, 2021 | 70.80 | 72.40 | 65.20 | 71.30 | 1,649 | +0.10(+0.14%) |
Mar 30, 2021 | 77.40 | 77.40 | 70.50 | 71.20 | 1,930 | -3.80(-5.07%) |
Mar 29, 2021 | 76.60 | 80.00 | 72.00 | 75.00 | 3,027 | +3.40(+4.75%) |
Mar 26, 2021 | 72.00 | 77.10 | 71.50 | 71.60 | 3,240 | +1.20(+1.70%) |
Mar 25, 2021 | 77.40 | 77.40 | 69.50 | 70.40 | 3,693 | -7.00(-9.04%) |
Mar 24, 2021 | 75.50 | 79.00 | 72.75 | 77.40 | 1,712 | -1.30(-1.65%) |
Mar 23, 2021 | 79.60 | 79.60 | 76.20 | 78.70 | 1,406 | -1.30(-1.62%) |
Mar 22, 2021 | 84.00 | 84.00 | 79.90 | 80.00 | 1,707 | -0.20(-0.25%) |
Mar 19, 2021 | 76.80 | 80.20 | 76.80 | 80.20 | 2,390 | +0.20(+0.25%) |
Mar 18, 2021 | 80.70 | 80.70 | 77.50 | 80.00 | 6,685 | +0.00(+0.00%) |
Mar 17, 2021 | 81.30 | 81.30 | 76.10 | 80.00 | 2,118 | -0.60(-0.74%) |
Mar 16, 2021 | 81.00 | 83.00 | 76.00 | 80.60 | 2,046 | -0.40(-0.49%) |
Mar 15, 2021 | 84.00 | 84.00 | 77.50 | 81.00 | 3,306 | +1.00(+1.25%) |
Mar 12, 2021 | 81.00 | 83.61 | 79.50 | 80.00 | 3,820 | -1.40(-1.72%) |
Mar 11, 2021 | 80.10 | 87.50 | 77.90 | 81.40 | 6,690 | -0.60(-0.73%) |
Mar 10, 2021 | 82.00 | 83.30 | 80.10 | 82.00 | 3,870 | +0.00(+0.00%) |
Mar 09, 2021 | 82.00 | 82.00 | 75.40 | 82.00 | 3,209 | +0.00(+0.00%) |
Mar 08, 2021 | 95.00 | 95.00 | 81.40 | 82.00 | 4,271 | -5.40(-6.18%) |
Mar 05, 2021 | 103.80 | 103.80 | 81.31 | 87.40 | 2,730 | -7.00(-7.42%) |
Mar 04, 2021 | 107.40 | 107.40 | 91.40 | 94.40 | 6,850 | -8.20(-7.99%) |
Mar 03, 2021 | 114.00 | 116.30 | 100.00 | 102.60 | 10,718 | +5.10(+5.23%) |
Mar 02, 2021 | 98.90 | 100.00 | 90.00 | 97.50 | 10,799 | +3.50(+3.72%) |