Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.00 | 70.50 | 63.20 | 69.50 | 230,468 | +7.50(+12.10%) |
May 27, 2021 | 58.50 | 62.50 | 58.00 | 62.00 | 199,298 | +4.00(+6.90%) |
May 26, 2021 | 58.00 | 64.00 | 56.00 | 58.00 | 465,401 | +0.50(+0.87%) |
May 25, 2021 | 55.00 | 64.00 | 54.50 | 57.50 | 324,518 | +2.50(+4.55%) |
May 24, 2021 | 57.00 | 58.00 | 54.50 | 55.00 | 32,603 | -2.00(-3.51%) |
May 21, 2021 | 57.50 | 58.50 | 56.00 | 57.00 | 29,311 | +0.00(+0.00%) |
May 20, 2021 | 56.50 | 58.00 | 55.00 | 57.00 | 27,039 | +1.00(+1.79%) |
May 19, 2021 | 55.00 | 58.00 | 54.50 | 56.00 | 31,637 | -1.00(-1.75%) |
May 18, 2021 | 56.00 | 58.50 | 54.99 | 57.00 | 38,325 | +1.00(+1.79%) |
May 17, 2021 | 52.50 | 56.50 | 51.51 | 56.00 | 33,650 | +3.50(+6.67%) |
May 14, 2021 | 54.00 | 55.50 | 52.00 | 52.50 | 69,292 | +0.50(+0.96%) |
May 13, 2021 | 55.50 | 57.00 | 50.50 | 52.00 | 69,477 | -4.00(-7.14%) |
May 12, 2021 | 57.50 | 58.50 | 55.50 | 56.00 | 47,872 | -2.50(-4.27%) |
May 11, 2021 | 52.50 | 59.50 | 51.50 | 58.50 | 75,980 | +2.50(+4.46%) |
May 10, 2021 | 58.50 | 59.50 | 55.00 | 56.00 | 63,824 | -3.50(-5.88%) |
May 07, 2021 | 63.50 | 65.50 | 57.50 | 59.50 | 298,040 | +1.50(+2.59%) |
May 06, 2021 | 64.50 | 64.50 | 54.01 | 58.00 | 165,966 | -5.00(-7.94%) |
May 05, 2021 | 64.50 | 68.50 | 62.50 | 63.00 | 33,234 | +0.00(+0.00%) |
May 04, 2021 | 66.50 | 66.50 | 62.00 | 63.00 | 61,864 | -6.00(-8.70%) |
May 03, 2021 | 69.50 | 71.00 | 67.50 | 69.00 | 30,074 | +0.00(+0.00%) |
Apr 30, 2021 | 69.50 | 73.00 | 68.50 | 69.00 | 33,832 | -1.50(-2.13%) |
Apr 29, 2021 | 75.00 | 75.00 | 69.50 | 70.50 | 38,878 | -3.00(-4.08%) |
Apr 28, 2021 | 71.50 | 75.50 | 69.50 | 73.50 | 44,895 | +1.00(+1.38%) |
Apr 27, 2021 | 75.00 | 78.00 | 70.00 | 72.50 | 72,094 | +1.50(+2.11%) |
Apr 26, 2021 | 70.50 | 73.00 | 69.00 | 71.00 | 48,476 | +2.50(+3.65%) |
Apr 23, 2021 | 65.00 | 69.50 | 64.50 | 68.50 | 31,098 | +3.00(+4.58%) |
Apr 22, 2021 | 65.00 | 70.00 | 63.00 | 65.50 | 63,146 | +2.00(+3.15%) |
Apr 21, 2021 | 58.50 | 64.00 | 57.50 | 63.50 | 35,583 | +4.50(+7.63%) |
Apr 20, 2021 | 59.00 | 61.50 | 58.50 | 59.00 | 37,808 | +0.00(+0.00%) |
Apr 19, 2021 | 63.00 | 65.00 | 58.50 | 59.00 | 80,972 | -6.00(-9.23%) |
Apr 16, 2021 | 63.50 | 66.50 | 61.00 | 65.00 | 69,510 | +0.00(+0.00%) |
Apr 15, 2021 | 70.50 | 71.50 | 64.00 | 65.00 | 77,583 | -6.00(-8.45%) |
Apr 14, 2021 | 68.00 | 71.00 | 67.50 | 71.00 | 51,557 | +2.00(+2.90%) |
Apr 13, 2021 | 70.00 | 72.00 | 67.50 | 69.00 | 63,122 | -2.00(-2.82%) |
Apr 12, 2021 | 74.00 | 74.50 | 70.00 | 71.00 | 72,819 | -5.50(-7.19%) |
Apr 09, 2021 | 76.50 | 77.00 | 75.00 | 76.50 | 39,778 | -0.50(-0.65%) |
Apr 08, 2021 | 78.00 | 78.50 | 75.50 | 77.00 | 50,175 | -1.00(-1.28%) |
Apr 07, 2021 | 79.00 | 80.00 | 77.00 | 78.00 | 42,650 | +0.00(+0.00%) |
Apr 06, 2021 | 82.50 | 83.00 | 76.50 | 78.00 | 73,069 | -6.50(-7.69%) |
Apr 05, 2021 | 80.00 | 87.00 | 80.00 | 84.50 | 78,592 | +6.00(+7.64%) |
Apr 01, 2021 | 79.50 | 82.50 | 77.50 | 78.50 | 58,852 | -2.50(-3.09%) |
Mar 31, 2021 | 78.00 | 84.00 | 78.00 | 81.00 | 65,069 | +4.00(+5.19%) |
Mar 30, 2021 | 77.00 | 80.00 | 74.00 | 77.00 | 61,975 | +0.00(+0.00%) |
Mar 29, 2021 | 79.00 | 85.00 | 76.50 | 77.00 | 76,117 | -3.50(-4.35%) |
Mar 26, 2021 | 83.00 | 83.50 | 75.50 | 80.50 | 88,602 | -3.50(-4.17%) |
Mar 25, 2021 | 75.50 | 84.50 | 75.50 | 84.00 | 77,398 | +6.50(+8.39%) |
Mar 24, 2021 | 86.00 | 86.50 | 77.50 | 77.50 | 82,963 | -6.00(-7.19%) |
Mar 23, 2021 | 88.50 | 88.50 | 82.50 | 83.50 | 79,825 | -5.50(-6.18%) |
Mar 22, 2021 | 92.50 | 94.00 | 88.50 | 89.00 | 63,513 | -3.00(-3.26%) |
Mar 19, 2021 | 92.50 | 95.00 | 86.50 | 92.00 | 100,908 | +2.00(+2.22%) |
Mar 18, 2021 | 95.50 | 96.50 | 89.00 | 90.00 | 86,420 | -8.00(-8.16%) |
Mar 17, 2021 | 89.00 | 99.00 | 88.50 | 98.00 | 93,774 | +3.50(+3.70%) |
Mar 16, 2021 | 100.50 | 101.00 | 89.00 | 94.50 | 124,304 | -4.50(-4.55%) |
Mar 15, 2021 | 102.00 | 106.00 | 98.50 | 99.00 | 92,952 | -2.50(-2.46%) |
Mar 12, 2021 | 95.50 | 103.50 | 93.50 | 101.50 | 109,238 | +3.00(+3.05%) |
Mar 11, 2021 | 88.50 | 98.50 | 86.00 | 98.50 | 119,755 | +14.50(+17.26%) |
Mar 10, 2021 | 90.50 | 94.00 | 81.50 | 84.00 | 168,268 | +0.00(+0.00%) |
Mar 09, 2021 | 75.00 | 88.50 | 74.00 | 84.00 | 206,160 | +11.00(+15.07%) |
Mar 08, 2021 | 85.00 | 86.50 | 72.50 | 73.00 | 202,682 | -7.00(-8.75%) |
Mar 05, 2021 | 91.50 | 92.00 | 67.00 | 80.00 | 470,478 | -17.50(-17.95%) |
Mar 04, 2021 | 100.00 | 103.00 | 91.00 | 97.50 | 276,146 | -4.00(-3.94%) |
Mar 03, 2021 | 110.00 | 112.50 | 100.50 | 101.50 | 124,254 | -9.50(-8.56%) |
Mar 02, 2021 | 117.50 | 118.00 | 108.00 | 111.00 | 96,076 | -3.50(-3.06%) |