Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.30 | 65.40 | 55.80 | 65.10 | 463,093 | +3.90(+6.37%) |
May 27, 2021 | 55.50 | 61.80 | 54.15 | 61.20 | 162,785 | +5.40(+9.68%) |
May 26, 2021 | 52.80 | 56.10 | 52.50 | 55.80 | 71,896 | +2.40(+4.49%) |
May 25, 2021 | 50.70 | 54.00 | 49.80 | 53.40 | 76,968 | +2.70(+5.33%) |
May 24, 2021 | 53.10 | 53.40 | 50.70 | 50.70 | 51,704 | -2.40(-4.52%) |
May 21, 2021 | 51.30 | 53.40 | 50.10 | 53.10 | 70,863 | +2.10(+4.12%) |
May 20, 2021 | 48.00 | 51.30 | 47.16 | 51.00 | 73,209 | +2.40(+4.94%) |
May 19, 2021 | 46.80 | 48.90 | 45.60 | 48.60 | 84,068 | -0.30(-0.61%) |
May 18, 2021 | 47.70 | 51.26 | 46.05 | 48.90 | 66,342 | +1.20(+2.52%) |
May 17, 2021 | 49.20 | 50.10 | 47.40 | 47.70 | 67,231 | -2.40(-4.79%) |
May 14, 2021 | 40.80 | 52.50 | 40.80 | 50.10 | 216,703 | +8.40(+20.14%) |
May 13, 2021 | 44.40 | 45.00 | 41.10 | 41.70 | 95,825 | -3.00(-6.71%) |
May 12, 2021 | 44.10 | 48.00 | 43.50 | 44.70 | 56,392 | -0.90(-1.97%) |
May 11, 2021 | 42.60 | 46.80 | 41.40 | 45.60 | 70,254 | -1.50(-3.18%) |
May 10, 2021 | 48.60 | 48.69 | 46.50 | 47.10 | 84,760 | -2.40(-4.85%) |
May 07, 2021 | 46.20 | 50.40 | 46.20 | 49.50 | 80,393 | +3.30(+7.14%) |
May 06, 2021 | 49.20 | 50.17 | 45.30 | 46.20 | 92,117 | -4.50(-8.88%) |
May 05, 2021 | 49.80 | 50.70 | 48.00 | 50.70 | 136,690 | +0.60(+1.20%) |
May 04, 2021 | 51.30 | 51.30 | 48.90 | 50.10 | 85,928 | -1.50(-2.91%) |
May 03, 2021 | 53.70 | 54.00 | 51.60 | 51.60 | 55,466 | -2.40(-4.44%) |
Apr 30, 2021 | 54.90 | 56.40 | 53.10 | 54.00 | 59,996 | -2.70(-4.76%) |
Apr 29, 2021 | 57.30 | 57.30 | 54.00 | 56.70 | 54,037 | +0.30(+0.53%) |
Apr 28, 2021 | 54.00 | 57.60 | 52.80 | 56.40 | 74,411 | +1.80(+3.30%) |
Apr 27, 2021 | 55.50 | 56.70 | 54.00 | 54.60 | 44,883 | -1.20(-2.15%) |
Apr 26, 2021 | 52.50 | 56.40 | 51.30 | 55.80 | 86,427 | +3.90(+7.51%) |
Apr 23, 2021 | 52.80 | 53.70 | 51.60 | 51.90 | 57,880 | -1.50(-2.81%) |
Apr 22, 2021 | 51.60 | 55.20 | 51.60 | 53.40 | 80,162 | +0.90(+1.71%) |
Apr 21, 2021 | 50.10 | 54.00 | 48.30 | 52.50 | 77,009 | +1.50(+2.94%) |
Apr 20, 2021 | 49.20 | 52.20 | 47.40 | 51.00 | 108,352 | +1.80(+3.66%) |
Apr 19, 2021 | 50.40 | 54.00 | 48.90 | 49.20 | 145,612 | -2.40(-4.65%) |
Apr 16, 2021 | 52.50 | 52.87 | 49.80 | 51.60 | 99,973 | -1.20(-2.27%) |
Apr 15, 2021 | 52.80 | 55.20 | 50.70 | 52.80 | 214,672 | +0.60(+1.15%) |
Apr 14, 2021 | 53.10 | 55.50 | 51.90 | 52.20 | 78,492 | -2.10(-3.87%) |
Apr 13, 2021 | 52.20 | 54.30 | 51.90 | 54.30 | 69,204 | +1.80(+3.43%) |
Apr 12, 2021 | 55.20 | 55.80 | 51.90 | 52.50 | 98,776 | -2.70(-4.89%) |
Apr 09, 2021 | 55.80 | 58.10 | 54.90 | 55.20 | 70,176 | -1.50(-2.65%) |
Apr 08, 2021 | 55.50 | 60.90 | 54.00 | 56.70 | 219,154 | +1.80(+3.28%) |
Apr 07, 2021 | 56.10 | 57.30 | 52.20 | 54.90 | 162,067 | -1.20(-2.14%) |
Apr 06, 2021 | 58.50 | 59.70 | 55.80 | 56.10 | 88,392 | -3.00(-5.08%) |
Apr 05, 2021 | 61.20 | 61.20 | 57.60 | 59.10 | 70,402 | -2.40(-3.90%) |
Apr 01, 2021 | 59.70 | 62.60 | 58.80 | 61.50 | 76,446 | +2.40(+4.06%) |
Mar 31, 2021 | 56.10 | 59.40 | 55.20 | 59.10 | 91,180 | +3.60(+6.49%) |
Mar 30, 2021 | 52.50 | 56.10 | 50.10 | 55.50 | 120,256 | +1.50(+2.78%) |
Mar 29, 2021 | 57.90 | 58.50 | 53.10 | 54.00 | 121,093 | -4.50(-7.69%) |
Mar 26, 2021 | 59.81 | 61.13 | 55.80 | 58.50 | 105,583 | -1.50(-2.50%) |
Mar 25, 2021 | 57.90 | 60.60 | 56.10 | 60.00 | 141,869 | -0.30(-0.50%) |
Mar 24, 2021 | 65.40 | 65.40 | 60.00 | 60.30 | 107,463 | -3.60(-5.63%) |
Mar 23, 2021 | 68.40 | 69.00 | 63.00 | 63.90 | 140,855 | -6.30(-8.97%) |
Mar 22, 2021 | 70.80 | 71.70 | 68.10 | 70.20 | 111,710 | -0.30(-0.43%) |
Mar 19, 2021 | 65.10 | 70.50 | 62.70 | 70.50 | 250,343 | +5.70(+8.80%) |
Mar 18, 2021 | 68.10 | 69.90 | 63.90 | 64.80 | 142,364 | -1.80(-2.70%) |
Mar 17, 2021 | 62.70 | 67.80 | 60.30 | 66.60 | 183,222 | +1.20(+1.83%) |
Mar 16, 2021 | 70.80 | 71.10 | 63.60 | 65.40 | 232,170 | -2.70(-3.96%) |
Mar 15, 2021 | 72.30 | 73.80 | 66.30 | 68.10 | 315,628 | -1.80(-2.58%) |
Mar 12, 2021 | 66.60 | 70.79 | 63.60 | 69.90 | 258,683 | +0.30(+0.43%) |
Mar 11, 2021 | 65.40 | 69.60 | 63.00 | 69.60 | 211,770 | +6.30(+9.95%) |
Mar 10, 2021 | 64.20 | 64.50 | 60.30 | 63.30 | 187,528 | +0.90(+1.44%) |
Mar 09, 2021 | 57.60 | 63.60 | 57.30 | 62.40 | 201,419 | +6.60(+11.83%) |
Mar 08, 2021 | 56.10 | 59.10 | 54.30 | 55.80 | 131,661 | -0.30(-0.53%) |
Mar 05, 2021 | 56.70 | 57.60 | 48.90 | 56.10 | 277,643 | -0.30(-0.53%) |
Mar 04, 2021 | 64.50 | 67.20 | 53.10 | 56.40 | 542,692 | -10.20(-15.32%) |
Mar 03, 2021 | 69.60 | 71.70 | 66.00 | 66.60 | 188,949 | -3.30(-4.72%) |
Mar 02, 2021 | 72.60 | 76.50 | 69.00 | 69.90 | 368,190 | -2.10(-2.92%) |