Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.00 | 51.67 | 49.35 | 49.90 | 57,890 | -2.90(-5.49%) |
May 27, 2021 | 56.75 | 56.75 | 51.25 | 52.80 | 97,061 | +0.60(+1.15%) |
May 26, 2021 | 49.85 | 52.55 | 49.60 | 52.20 | 51,401 | +2.70(+5.45%) |
May 25, 2021 | 49.95 | 51.05 | 49.20 | 49.50 | 39,365 | +0.25(+0.51%) |
May 24, 2021 | 51.50 | 51.55 | 49.00 | 49.25 | 59,223 | -1.50(-2.96%) |
May 21, 2021 | 52.10 | 52.65 | 50.50 | 50.75 | 33,197 | -0.80(-1.55%) |
May 20, 2021 | 53.35 | 53.50 | 51.54 | 51.55 | 30,087 | -0.20(-0.39%) |
May 19, 2021 | 52.55 | 54.30 | 50.65 | 51.75 | 59,271 | -4.75(-8.41%) |
May 18, 2021 | 51.45 | 58.10 | 49.55 | 56.50 | 159,343 | +5.90(+11.66%) |
May 17, 2021 | 52.35 | 53.50 | 50.00 | 50.60 | 56,360 | -1.75(-3.34%) |
May 14, 2021 | 50.45 | 52.90 | 47.75 | 52.35 | 112,529 | +3.05(+6.19%) |
May 13, 2021 | 55.15 | 56.10 | 49.30 | 49.30 | 109,114 | -3.75(-7.07%) |
May 12, 2021 | 57.60 | 57.80 | 51.80 | 53.05 | 116,748 | -5.10(-8.77%) |
May 11, 2021 | 52.80 | 60.75 | 52.75 | 58.15 | 199,784 | -0.35(-0.60%) |
May 10, 2021 | 63.60 | 63.60 | 58.50 | 58.50 | 131,536 | -4.10(-6.55%) |
May 07, 2021 | 62.95 | 64.95 | 61.80 | 62.60 | 126,230 | -0.30(-0.48%) |
May 06, 2021 | 68.45 | 68.50 | 62.55 | 62.90 | 131,787 | -3.35(-5.06%) |
May 05, 2021 | 65.85 | 69.40 | 63.95 | 66.25 | 171,888 | -1.05(-1.56%) |
May 04, 2021 | 68.05 | 72.00 | 64.00 | 67.30 | 146,574 | -0.70(-1.03%) |
May 03, 2021 | 73.70 | 77.90 | 66.35 | 68.00 | 195,036 | -4.50(-6.21%) |
Apr 30, 2021 | 72.35 | 81.05 | 71.80 | 72.50 | 196,260 | -1.75(-2.36%) |
Apr 29, 2021 | 82.30 | 83.75 | 72.55 | 74.25 | 372,721 | -9.75(-11.61%) |
Apr 28, 2021 | 87.50 | 93.00 | 78.05 | 84.00 | 1,757,375 | +2.10(+2.56%) |
Apr 27, 2021 | 68.45 | 113.25 | 66.00 | 81.90 | 9,364,795 | +21.80(+36.27%) |
Apr 26, 2021 | 58.50 | 62.00 | 57.55 | 60.10 | 209,108 | +2.10(+3.62%) |
Apr 23, 2021 | 59.90 | 61.30 | 57.50 | 58.00 | 208,200 | -1.75(-2.93%) |
Apr 22, 2021 | 61.70 | 64.00 | 58.75 | 59.75 | 214,473 | -3.20(-5.08%) |
Apr 21, 2021 | 62.65 | 66.00 | 60.65 | 62.95 | 193,350 | +0.35(+0.56%) |
Apr 20, 2021 | 64.50 | 72.40 | 60.10 | 62.60 | 295,239 | -1.40(-2.19%) |
Apr 19, 2021 | 69.40 | 76.75 | 63.40 | 64.00 | 541,792 | -17.00(-20.99%) |
Apr 16, 2021 | 57.95 | 87.50 | 55.50 | 81.00 | 3,875,480 | +19.15(+30.96%) |
Apr 15, 2021 | 70.00 | 70.00 | 58.80 | 61.85 | 411,297 | -9.40(-13.19%) |
Apr 14, 2021 | 85.00 | 87.00 | 70.00 | 71.25 | 753,307 | -20.05(-21.96%) |
Apr 13, 2021 | 100.75 | 124.85 | 77.05 | 91.30 | 4,104,052 | +1.30(+1.44%) |
Apr 12, 2021 | 453.40 | 489.60 | 60.75 | 90.00 | 4,840,224 | -348.40(-79.47%) |
Apr 09, 2021 | 462.50 | 468.00 | 432.50 | 438.40 | 3,800 | -31.30(-6.66%) |
Apr 08, 2021 | 449.60 | 469.70 | 449.60 | 469.70 | 1,001 | +18.70(+4.15%) |
Apr 07, 2021 | 466.65 | 482.05 | 436.70 | 451.00 | 6,647 | -28.95(-6.03%) |
Apr 06, 2021 | 466.00 | 485.00 | 455.00 | 479.95 | 3,741 | +8.90(+1.89%) |
Apr 05, 2021 | 455.50 | 475.00 | 455.00 | 471.05 | 2,458 | +14.45(+3.16%) |
Apr 01, 2021 | 449.75 | 460.00 | 439.68 | 456.60 | 1,700 | +22.85(+5.27%) |
Mar 31, 2021 | 413.15 | 442.85 | 413.15 | 433.75 | 1,659 | +19.10(+4.61%) |
Mar 30, 2021 | 430.05 | 430.05 | 413.25 | 414.65 | 829 | -15.40(-3.58%) |
Mar 29, 2021 | 430.05 | 431.25 | 418.50 | 430.05 | 6,471 | -2.95(-0.68%) |
Mar 26, 2021 | 455.00 | 457.50 | 413.15 | 433.00 | 3,360 | -24.35(-5.32%) |
Mar 25, 2021 | 405.15 | 460.00 | 400.25 | 457.35 | 18,300 | +50.60(+12.44%) |
Mar 24, 2021 | 413.55 | 424.85 | 405.70 | 406.75 | 4,460 | -6.00(-1.45%) |
Mar 23, 2021 | 421.95 | 427.65 | 405.15 | 412.75 | 4,048 | -2.25(-0.54%) |
Mar 22, 2021 | 415.20 | 431.00 | 403.60 | 415.00 | 4,831 | -7.15(-1.69%) |
Mar 19, 2021 | 406.00 | 427.32 | 406.00 | 422.15 | 3,540 | -2.85(-0.67%) |
Mar 18, 2021 | 428.68 | 451.00 | 410.88 | 425.00 | 4,644 | +4.50(+1.07%) |
Mar 17, 2021 | 423.75 | 432.50 | 399.15 | 420.50 | 5,930 | -16.80(-3.84%) |
Mar 16, 2021 | 445.15 | 482.20 | 400.25 | 437.30 | 17,786 | +3.25(+0.75%) |
Mar 15, 2021 | 331.05 | 437.50 | 331.05 | 434.05 | 11,973 | +108.70(+33.41%) |
Mar 12, 2021 | 305.75 | 351.35 | 292.59 | 325.35 | 9,040 | +19.10(+6.24%) |
Mar 11, 2021 | 315.38 | 320.73 | 290.00 | 306.25 | 7,385 | -10.95(-3.45%) |
Mar 10, 2021 | 322.50 | 339.38 | 310.00 | 317.20 | 6,111 | +6.15(+1.98%) |
Mar 09, 2021 | 320.25 | 341.65 | 305.00 | 311.05 | 6,476 | +4.05(+1.32%) |
Mar 08, 2021 | 290.30 | 380.45 | 288.50 | 307.00 | 15,337 | +16.70(+5.75%) |
Mar 05, 2021 | 368.75 | 368.75 | 266.00 | 290.30 | 13,100 | -74.40(-20.40%) |
Mar 04, 2021 | 375.25 | 458.60 | 315.20 | 364.70 | 19,735 | -10.35(-2.76%) |
Mar 03, 2021 | 481.95 | 519.35 | 326.30 | 375.05 | 68,759 | -98.80(-20.85%) |
Mar 02, 2021 | 390.10 | 488.95 | 380.60 | 473.85 | 17,260 | +74.60(+18.69%) |