Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.40 | 68.00 | 58.10 | 64.50 | 50,310 | -2.00(-3.01%) |
May 27, 2021 | 70.65 | 72.11 | 66.50 | 66.50 | 33,156 | -4.85(-6.80%) |
May 26, 2021 | 70.25 | 72.85 | 69.25 | 71.35 | 29,408 | +1.85(+2.66%) |
May 25, 2021 | 71.99 | 71.99 | 69.22 | 69.50 | 27,203 | -2.35(-3.27%) |
May 24, 2021 | 65.85 | 72.89 | 65.85 | 71.85 | 48,781 | +6.33(+9.66%) |
May 21, 2021 | 67.50 | 68.90 | 65.00 | 65.52 | 38,757 | -1.18(-1.77%) |
May 20, 2021 | 65.01 | 69.75 | 63.10 | 66.70 | 49,940 | +1.70(+2.62%) |
May 19, 2021 | 59.99 | 65.85 | 56.75 | 65.00 | 121,212 | -1.50(-2.26%) |
May 18, 2021 | 69.50 | 70.75 | 65.10 | 66.50 | 41,717 | -1.90(-2.78%) |
May 17, 2021 | 64.05 | 68.90 | 60.50 | 68.40 | 47,256 | +1.60(+2.40%) |
May 14, 2021 | 60.51 | 69.95 | 60.51 | 66.80 | 56,561 | +6.80(+11.33%) |
May 13, 2021 | 61.50 | 67.78 | 60.00 | 60.00 | 74,780 | -5.16(-7.92%) |
May 12, 2021 | 70.00 | 70.00 | 65.07 | 65.16 | 37,420 | -4.84(-6.91%) |
May 11, 2021 | 69.90 | 70.00 | 65.10 | 70.00 | 44,075 | -0.20(-0.28%) |
May 10, 2021 | 68.00 | 76.50 | 67.00 | 70.20 | 105,617 | +4.20(+6.36%) |
May 07, 2021 | 68.05 | 68.05 | 61.00 | 66.00 | 110,076 | -2.60(-3.79%) |
May 06, 2021 | 75.90 | 75.90 | 67.00 | 68.60 | 89,468 | -3.80(-5.25%) |
May 05, 2021 | 74.01 | 76.29 | 71.05 | 72.40 | 82,725 | -3.40(-4.49%) |
May 04, 2021 | 78.70 | 79.05 | 72.60 | 75.80 | 64,306 | -2.90(-3.68%) |
May 03, 2021 | 82.73 | 83.00 | 77.00 | 78.70 | 89,564 | -2.30(-2.84%) |
Apr 30, 2021 | 80.49 | 81.75 | 76.75 | 81.00 | 24,900 | +2.70(+3.45%) |
Apr 29, 2021 | 80.90 | 80.90 | 76.20 | 78.30 | 54,879 | -1.19(-1.50%) |
Apr 28, 2021 | 83.20 | 83.20 | 78.35 | 79.49 | 77,042 | -3.51(-4.23%) |
Apr 27, 2021 | 82.00 | 83.19 | 79.55 | 83.00 | 60,835 | +5.50(+7.10%) |
Apr 26, 2021 | 83.00 | 83.20 | 77.50 | 77.50 | 56,164 | +0.00(+0.00%) |
Apr 23, 2021 | 79.90 | 82.94 | 77.03 | 77.50 | 56,300 | -3.00(-3.73%) |
Apr 22, 2021 | 91.00 | 91.00 | 79.20 | 80.50 | 88,902 | -8.25(-9.30%) |
Apr 21, 2021 | 86.90 | 89.80 | 82.45 | 88.75 | 53,938 | +3.85(+4.53%) |
Apr 20, 2021 | 85.50 | 88.75 | 80.05 | 84.90 | 67,252 | +0.85(+1.01%) |
Apr 19, 2021 | 86.00 | 90.40 | 82.50 | 84.05 | 89,012 | -6.45(-7.13%) |
Apr 16, 2021 | 93.25 | 93.25 | 89.00 | 90.50 | 48,000 | -3.49(-3.71%) |
Apr 15, 2021 | 95.25 | 95.25 | 89.00 | 93.99 | 65,394 | +5.19(+5.84%) |
Apr 14, 2021 | 98.75 | 99.01 | 88.80 | 88.80 | 107,915 | -5.58(-5.91%) |
Apr 13, 2021 | 87.62 | 97.90 | 87.50 | 94.38 | 164,106 | +10.17(+12.08%) |
Apr 12, 2021 | 84.00 | 85.00 | 80.45 | 84.20 | 69,984 | +3.75(+4.66%) |
Apr 09, 2021 | 82.00 | 82.80 | 80.30 | 80.45 | 21,300 | +0.45(+0.56%) |
Apr 08, 2021 | 82.25 | 83.00 | 80.00 | 80.00 | 25,454 | -1.00(-1.23%) |
Apr 07, 2021 | 81.70 | 81.70 | 80.25 | 81.00 | 23,654 | -0.64(-0.78%) |
Apr 06, 2021 | 84.10 | 84.90 | 80.01 | 81.64 | 45,601 | -2.36(-2.81%) |
Apr 05, 2021 | 82.00 | 84.50 | 82.00 | 84.00 | 39,007 | +1.31(+1.58%) |
Apr 01, 2021 | 84.45 | 84.45 | 81.50 | 82.69 | 35,700 | -0.66(-0.79%) |
Mar 31, 2021 | 82.50 | 85.00 | 81.10 | 83.35 | 34,762 | -0.65(-0.77%) |
Mar 30, 2021 | 84.75 | 85.00 | 81.00 | 84.00 | 35,457 | +2.60(+3.19%) |
Mar 29, 2021 | 83.49 | 83.50 | 80.75 | 81.40 | 48,517 | +3.40(+4.36%) |
Mar 26, 2021 | 81.75 | 87.00 | 73.20 | 78.00 | 81,400 | +0.00(+0.00%) |
Mar 25, 2021 | 78.50 | 79.40 | 75.00 | 78.00 | 76,171 | -1.80(-2.26%) |
Mar 24, 2021 | 86.75 | 88.40 | 79.01 | 79.80 | 48,435 | -4.19(-4.99%) |
Mar 23, 2021 | 85.90 | 86.05 | 78.85 | 83.99 | 78,140 | -2.01(-2.34%) |
Mar 22, 2021 | 89.10 | 89.90 | 85.00 | 86.00 | 54,412 | -3.55(-3.96%) |
Mar 19, 2021 | 97.00 | 97.00 | 89.00 | 89.55 | 56,300 | -3.85(-4.12%) |
Mar 18, 2021 | 98.00 | 99.90 | 93.00 | 93.40 | 60,077 | -4.10(-4.21%) |
Mar 17, 2021 | 99.99 | 101.99 | 93.60 | 97.50 | 49,712 | +0.00(+0.00%) |
Mar 16, 2021 | 102.75 | 102.75 | 95.60 | 97.50 | 39,145 | -3.31(-3.28%) |
Mar 15, 2021 | 100.00 | 101.75 | 92.75 | 100.81 | 67,768 | +0.31(+0.31%) |
Mar 12, 2021 | 94.00 | 100.90 | 90.25 | 100.50 | 45,000 | +0.45(+0.45%) |
Mar 11, 2021 | 101.03 | 106.90 | 97.90 | 100.05 | 53,976 | +0.05(+0.05%) |
Mar 10, 2021 | 108.25 | 114.00 | 100.00 | 100.00 | 88,641 | -6.00(-5.66%) |
Mar 09, 2021 | 105.50 | 109.00 | 105.00 | 106.00 | 95,526 | +11.00(+11.58%) |
Mar 08, 2021 | 89.00 | 96.00 | 88.00 | 95.00 | 113,975 | +10.25(+12.09%) |
Mar 05, 2021 | 80.01 | 88.83 | 67.75 | 84.75 | 129,400 | +5.75(+7.28%) |
Mar 04, 2021 | 86.51 | 88.75 | 71.25 | 79.00 | 150,912 | -10.00(-11.24%) |
Mar 03, 2021 | 101.95 | 106.22 | 88.00 | 89.00 | 129,904 | -9.53(-9.67%) |
Mar 02, 2021 | 104.20 | 105.70 | 98.00 | 98.53 | 67,171 | -5.47(-5.26%) |