Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.00 | 61.06 | 58.00 | 60.81 | 3,308,844 | +3.52(+6.14%) |
May 27, 2021 | 56.29 | 57.29 | 55.03 | 57.29 | 2,564,417 | +0.29(+0.51%) |
May 26, 2021 | 54.32 | 57.56 | 52.61 | 57.00 | 4,038,772 | +2.96(+5.48%) |
May 25, 2021 | 53.30 | 54.19 | 52.63 | 54.04 | 3,715,727 | +0.89(+1.67%) |
May 24, 2021 | 52.90 | 53.34 | 50.88 | 53.15 | 6,964,344 | -0.21(-0.39%) |
May 21, 2021 | 55.00 | 56.76 | 53.32 | 53.36 | 3,175,604 | -1.53(-2.79%) |
May 20, 2021 | 51.16 | 56.79 | 51.11 | 54.89 | 4,787,231 | +4.44(+8.80%) |
May 19, 2021 | 48.93 | 50.98 | 48.67 | 50.45 | 2,544,194 | -1.23(-2.38%) |
May 18, 2021 | 50.86 | 53.27 | 50.23 | 51.68 | 2,006,394 | +1.08(+2.13%) |
May 17, 2021 | 52.57 | 52.81 | 50.01 | 50.60 | 3,852,415 | -3.40(-6.30%) |
May 14, 2021 | 49.38 | 54.61 | 49.06 | 54.00 | 3,886,594 | +5.63(+11.64%) |
May 13, 2021 | 50.02 | 50.75 | 47.12 | 48.37 | 4,044,237 | -1.45(-2.91%) |
May 12, 2021 | 54.44 | 54.55 | 48.63 | 49.82 | 5,244,867 | -5.63(-10.15%) |
May 11, 2021 | 49.88 | 55.90 | 46.50 | 55.45 | 7,335,434 | -1.55(-2.72%) |
May 10, 2021 | 52.65 | 57.67 | 52.13 | 57.00 | 5,776,052 | +3.00(+5.56%) |
May 07, 2021 | 57.04 | 58.70 | 53.78 | 54.00 | 3,332,297 | -0.44(-0.81%) |
May 06, 2021 | 57.82 | 57.91 | 52.48 | 54.44 | 3,885,206 | -3.16(-5.49%) |
May 05, 2021 | 62.86 | 63.70 | 55.85 | 57.60 | 4,968,259 | -4.57(-7.35%) |
May 04, 2021 | 65.77 | 66.00 | 60.13 | 62.17 | 4,052,502 | -4.61(-6.90%) |
May 03, 2021 | 71.70 | 71.75 | 66.31 | 66.78 | 1,533,066 | -3.72(-5.28%) |
Apr 30, 2021 | 72.63 | 74.30 | 70.23 | 70.50 | 1,764,800 | -3.52(-4.76%) |
Apr 29, 2021 | 78.89 | 79.30 | 72.80 | 74.02 | 1,889,750 | -3.19(-4.13%) |
Apr 28, 2021 | 75.31 | 77.71 | 75.31 | 77.21 | 1,144,995 | +0.84(+1.10%) |
Apr 27, 2021 | 78.19 | 78.35 | 74.72 | 76.37 | 958,648 | -1.60(-2.05%) |
Apr 26, 2021 | 74.50 | 78.76 | 73.70 | 77.97 | 2,270,544 | +3.85(+5.19%) |
Apr 23, 2021 | 68.65 | 74.60 | 68.65 | 74.12 | 2,681,600 | +5.50(+8.02%) |
Apr 22, 2021 | 67.73 | 70.37 | 67.10 | 68.62 | 1,309,211 | +1.07(+1.58%) |
Apr 21, 2021 | 64.47 | 67.64 | 63.79 | 67.55 | 1,159,951 | +2.55(+3.92%) |
Apr 20, 2021 | 65.41 | 67.19 | 63.02 | 65.00 | 1,853,526 | -1.02(-1.54%) |
Apr 19, 2021 | 68.50 | 69.56 | 65.16 | 66.02 | 1,947,945 | -3.70(-5.31%) |
Apr 16, 2021 | 70.00 | 70.14 | 67.18 | 69.72 | 1,315,300 | +1.05(+1.53%) |
Apr 15, 2021 | 70.35 | 70.59 | 67.48 | 68.67 | 1,221,956 | -0.06(-0.09%) |
Apr 14, 2021 | 70.18 | 72.20 | 68.63 | 68.73 | 1,540,434 | -1.38(-1.97%) |
Apr 13, 2021 | 67.99 | 70.18 | 65.31 | 70.11 | 2,492,091 | +2.18(+3.21%) |
Apr 12, 2021 | 71.43 | 71.47 | 66.73 | 67.93 | 1,889,819 | -2.78(-3.93%) |
Apr 09, 2021 | 69.43 | 71.20 | 68.38 | 70.71 | 1,070,700 | +0.90(+1.29%) |
Apr 08, 2021 | 72.77 | 72.90 | 68.97 | 69.81 | 1,090,591 | -1.69(-2.36%) |
Apr 07, 2021 | 72.73 | 72.73 | 69.75 | 71.50 | 1,264,305 | -1.50(-2.05%) |
Apr 06, 2021 | 70.37 | 73.50 | 69.70 | 73.00 | 1,907,036 | +3.61(+5.20%) |
Apr 05, 2021 | 71.74 | 72.41 | 68.40 | 69.39 | 1,154,352 | -2.06(-2.88%) |
Apr 01, 2021 | 73.00 | 74.97 | 70.37 | 71.45 | 1,660,900 | +0.73(+1.03%) |
Mar 31, 2021 | 67.71 | 71.20 | 65.65 | 70.72 | 2,295,657 | +4.33(+6.52%) |
Mar 30, 2021 | 69.69 | 69.74 | 65.77 | 66.39 | 2,252,015 | -3.60(-5.14%) |
Mar 29, 2021 | 69.72 | 73.92 | 68.67 | 69.99 | 1,984,158 | +0.27(+0.39%) |
Mar 26, 2021 | 70.00 | 72.37 | 67.02 | 69.72 | 1,474,100 | +0.16(+0.23%) |
Mar 25, 2021 | 69.26 | 71.30 | 67.72 | 69.56 | 2,235,509 | -3.07(-4.23%) |
Mar 24, 2021 | 79.48 | 79.80 | 72.52 | 72.63 | 1,554,229 | -6.24(-7.91%) |
Mar 23, 2021 | 81.22 | 81.75 | 78.20 | 78.87 | 963,066 | -3.12(-3.81%) |
Mar 22, 2021 | 77.81 | 83.46 | 77.81 | 81.99 | 2,157,798 | +4.62(+5.97%) |
Mar 19, 2021 | 74.16 | 78.51 | 71.51 | 77.37 | 3,185,200 | +2.98(+4.01%) |
Mar 18, 2021 | 79.87 | 80.47 | 73.10 | 74.39 | 4,232,714 | -6.70(-8.26%) |
Mar 17, 2021 | 78.99 | 81.34 | 76.77 | 81.09 | 1,423,244 | +0.29(+0.36%) |
Mar 16, 2021 | 82.22 | 84.20 | 79.50 | 80.80 | 1,607,778 | -0.55(-0.68%) |
Mar 15, 2021 | 80.00 | 82.78 | 79.00 | 81.35 | 1,885,819 | +1.78(+2.24%) |
Mar 12, 2021 | 78.00 | 80.08 | 76.01 | 79.57 | 2,276,700 | -1.68(-2.07%) |
Mar 11, 2021 | 82.36 | 83.50 | 80.25 | 81.25 | 2,222,087 | +0.49(+0.61%) |
Mar 10, 2021 | 83.03 | 85.19 | 78.30 | 80.76 | 2,128,227 | +1.10(+1.38%) |
Mar 09, 2021 | 77.25 | 81.18 | 75.78 | 79.66 | 3,708,553 | +5.35(+7.20%) |
Mar 08, 2021 | 80.08 | 80.25 | 72.95 | 74.31 | 3,769,211 | -6.83(-8.42%) |
Mar 05, 2021 | 82.82 | 83.04 | 70.05 | 81.14 | 5,385,200 | -3.32(-3.93%) |
Mar 04, 2021 | 85.00 | 85.45 | 77.10 | 84.46 | 5,596,633 | -1.85(-2.14%) |
Mar 03, 2021 | 91.65 | 92.38 | 83.93 | 86.31 | 6,070,934 | -5.49(-5.98%) |
Mar 02, 2021 | 92.70 | 98.19 | 91.00 | 91.80 | 3,724,720 | +0.36(+0.39%) |