Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.60 | 70.10 | 64.40 | 64.50 | 395,869 | -1.00(-1.53%) |
May 27, 2021 | 59.10 | 70.30 | 58.20 | 65.50 | 937,149 | +9.60(+17.17%) |
May 26, 2021 | 50.70 | 56.10 | 50.22 | 55.90 | 763,777 | +5.50(+10.91%) |
May 25, 2021 | 51.40 | 53.10 | 50.00 | 50.40 | 281,560 | -1.30(-2.51%) |
May 24, 2021 | 56.30 | 56.50 | 50.90 | 51.70 | 223,111 | -3.00(-5.48%) |
May 21, 2021 | 55.50 | 57.20 | 54.40 | 54.70 | 651,615 | -0.80(-1.44%) |
May 20, 2021 | 56.60 | 59.00 | 54.30 | 55.50 | 94,244 | -0.60(-1.07%) |
May 19, 2021 | 51.10 | 56.50 | 50.60 | 56.10 | 81,582 | +3.10(+5.85%) |
May 18, 2021 | 53.20 | 56.40 | 51.80 | 53.00 | 161,895 | +0.00(+0.00%) |
May 17, 2021 | 52.30 | 53.10 | 50.20 | 53.00 | 61,315 | +0.80(+1.53%) |
May 14, 2021 | 51.80 | 54.20 | 51.30 | 52.20 | 110,927 | +1.30(+2.55%) |
May 13, 2021 | 51.50 | 55.20 | 50.10 | 50.90 | 116,680 | -1.40(-2.68%) |
May 12, 2021 | 50.50 | 55.10 | 50.50 | 52.30 | 79,634 | +0.40(+0.77%) |
May 11, 2021 | 47.80 | 54.40 | 47.50 | 51.90 | 82,266 | +1.80(+3.59%) |
May 10, 2021 | 51.90 | 52.50 | 48.70 | 50.10 | 64,141 | -1.90(-3.65%) |
May 07, 2021 | 58.60 | 58.60 | 51.75 | 52.00 | 98,050 | -3.30(-5.97%) |
May 06, 2021 | 57.00 | 57.90 | 50.70 | 55.30 | 80,479 | +0.50(+0.91%) |
May 05, 2021 | 57.60 | 58.60 | 54.00 | 54.80 | 34,634 | -1.50(-2.66%) |
May 04, 2021 | 58.30 | 58.30 | 54.70 | 56.30 | 56,182 | -3.30(-5.54%) |
May 03, 2021 | 61.40 | 62.20 | 58.50 | 59.60 | 35,616 | -0.80(-1.32%) |
Apr 30, 2021 | 61.50 | 63.00 | 59.60 | 60.40 | 41,190 | -2.00(-3.21%) |
Apr 29, 2021 | 66.50 | 66.50 | 60.50 | 62.40 | 38,295 | -2.10(-3.26%) |
Apr 28, 2021 | 63.30 | 66.00 | 62.00 | 64.50 | 35,173 | +0.60(+0.94%) |
Apr 27, 2021 | 67.10 | 67.70 | 63.40 | 63.90 | 73,240 | -2.70(-4.05%) |
Apr 26, 2021 | 65.90 | 67.30 | 62.70 | 66.60 | 83,194 | +1.20(+1.83%) |
Apr 23, 2021 | 63.70 | 66.00 | 63.30 | 65.40 | 62,660 | +1.80(+2.83%) |
Apr 22, 2021 | 62.40 | 65.50 | 60.60 | 63.60 | 90,570 | +2.30(+3.75%) |
Apr 21, 2021 | 60.80 | 62.00 | 59.40 | 61.30 | 40,862 | +0.50(+0.82%) |
Apr 20, 2021 | 58.40 | 61.50 | 57.60 | 60.80 | 103,110 | +2.10(+3.58%) |
Apr 19, 2021 | 60.70 | 63.00 | 57.50 | 58.70 | 52,740 | -3.50(-5.63%) |
Apr 16, 2021 | 65.40 | 66.90 | 59.30 | 62.20 | 61,030 | -2.90(-4.45%) |
Apr 15, 2021 | 66.70 | 68.00 | 64.90 | 65.10 | 46,166 | -1.20(-1.81%) |
Apr 14, 2021 | 64.40 | 69.10 | 63.30 | 66.30 | 77,045 | +3.10(+4.91%) |
Apr 13, 2021 | 64.20 | 65.50 | 61.40 | 63.20 | 138,332 | -0.40(-0.63%) |
Apr 12, 2021 | 65.70 | 65.70 | 62.51 | 63.60 | 58,964 | -1.70(-2.60%) |
Apr 09, 2021 | 68.00 | 68.30 | 64.00 | 65.30 | 126,160 | -3.20(-4.67%) |
Apr 08, 2021 | 70.30 | 72.50 | 67.80 | 68.50 | 43,161 | -0.80(-1.15%) |
Apr 07, 2021 | 72.50 | 73.50 | 68.80 | 69.30 | 52,828 | -2.90(-4.02%) |
Apr 06, 2021 | 74.60 | 75.20 | 72.10 | 72.20 | 58,095 | -2.60(-3.48%) |
Apr 05, 2021 | 75.80 | 77.70 | 73.50 | 74.80 | 57,741 | +0.95(+1.29%) |
Apr 01, 2021 | 74.40 | 82.00 | 73.50 | 73.85 | 96,430 | -0.95(-1.27%) |
Mar 31, 2021 | 74.20 | 76.80 | 73.00 | 74.80 | 121,567 | +2.40(+3.31%) |
Mar 30, 2021 | 74.10 | 78.20 | 71.40 | 72.40 | 96,698 | -2.00(-2.69%) |
Mar 29, 2021 | 79.40 | 80.90 | 73.90 | 74.40 | 48,118 | -5.70(-7.12%) |
Mar 26, 2021 | 83.40 | 83.90 | 73.60 | 80.10 | 57,450 | -2.10(-2.55%) |
Mar 25, 2021 | 80.00 | 82.35 | 75.00 | 82.20 | 62,049 | +0.50(+0.61%) |
Mar 24, 2021 | 90.30 | 90.30 | 80.00 | 81.70 | 49,279 | -7.30(-8.20%) |
Mar 23, 2021 | 93.20 | 94.33 | 86.70 | 89.00 | 39,009 | -5.10(-5.42%) |
Mar 22, 2021 | 92.10 | 95.00 | 88.90 | 94.10 | 57,900 | +2.30(+2.51%) |
Mar 19, 2021 | 86.80 | 93.10 | 84.95 | 91.80 | 221,530 | +6.20(+7.24%) |
Mar 18, 2021 | 88.90 | 91.80 | 84.60 | 85.60 | 53,046 | -6.10(-6.65%) |
Mar 17, 2021 | 89.40 | 94.30 | 84.30 | 91.70 | 59,199 | -0.75(-0.81%) |
Mar 16, 2021 | 94.60 | 98.05 | 89.60 | 92.45 | 52,007 | -1.65(-1.75%) |
Mar 15, 2021 | 90.80 | 97.30 | 89.50 | 94.10 | 53,920 | +4.30(+4.79%) |
Mar 12, 2021 | 90.00 | 90.90 | 86.60 | 89.80 | 41,390 | -3.20(-3.44%) |
Mar 11, 2021 | 92.20 | 94.40 | 88.00 | 93.00 | 73,206 | +3.70(+4.14%) |
Mar 10, 2021 | 85.40 | 92.10 | 83.40 | 89.30 | 106,736 | +7.00(+8.51%) |
Mar 09, 2021 | 75.40 | 85.30 | 73.20 | 82.30 | 97,544 | +10.40(+14.46%) |
Mar 08, 2021 | 78.80 | 79.50 | 70.30 | 71.90 | 84,844 | -7.50(-9.45%) |
Mar 05, 2021 | 80.20 | 81.60 | 67.00 | 79.40 | 118,670 | -0.20(-0.25%) |
Mar 04, 2021 | 82.80 | 86.60 | 73.20 | 79.60 | 101,772 | -3.60(-4.33%) |
Mar 03, 2021 | 90.70 | 91.50 | 82.00 | 83.20 | 75,377 | -8.40(-9.17%) |
Mar 02, 2021 | 94.50 | 96.28 | 91.60 | 91.60 | 75,583 | -2.90(-3.07%) |