Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.80 | 113.80 | 85.60 | 85.80 | 2,028,267 | -10.40(-10.81%) |
May 27, 2021 | 94.40 | 100.40 | 88.00 | 96.20 | 1,931,633 | -3.00(-3.02%) |
May 26, 2021 | 81.00 | 106.60 | 79.80 | 99.20 | 3,503,036 | +20.40(+25.89%) |
May 25, 2021 | 74.20 | 80.70 | 70.80 | 78.80 | 600,043 | +4.20(+5.63%) |
May 24, 2021 | 68.20 | 75.20 | 67.80 | 74.60 | 209,202 | +6.40(+9.38%) |
May 21, 2021 | 70.40 | 72.40 | 68.00 | 68.20 | 115,247 | -2.60(-3.67%) |
May 20, 2021 | 72.60 | 74.00 | 68.40 | 70.80 | 128,021 | -1.00(-1.39%) |
May 19, 2021 | 70.40 | 71.80 | 67.20 | 71.80 | 151,006 | -3.00(-4.01%) |
May 18, 2021 | 75.40 | 82.40 | 74.40 | 74.80 | 489,868 | +1.60(+2.19%) |
May 17, 2021 | 64.60 | 77.60 | 64.02 | 73.20 | 715,933 | +8.60(+13.31%) |
May 14, 2021 | 65.60 | 70.40 | 63.50 | 64.60 | 371,757 | +0.20(+0.31%) |
May 13, 2021 | 58.60 | 70.00 | 57.60 | 64.40 | 992,312 | +7.40(+12.98%) |
May 12, 2021 | 59.40 | 60.40 | 56.50 | 57.00 | 120,950 | -3.60(-5.94%) |
May 11, 2021 | 57.20 | 62.00 | 57.00 | 60.60 | 118,295 | +0.80(+1.34%) |
May 10, 2021 | 67.40 | 67.40 | 59.20 | 59.80 | 224,387 | -8.40(-12.32%) |
May 07, 2021 | 69.00 | 71.60 | 66.80 | 68.20 | 139,549 | -2.00(-2.85%) |
May 06, 2021 | 69.00 | 70.40 | 64.00 | 70.20 | 206,851 | +0.40(+0.57%) |
May 05, 2021 | 65.20 | 73.80 | 62.20 | 69.80 | 287,031 | +6.40(+10.09%) |
May 04, 2021 | 62.40 | 65.40 | 59.80 | 63.40 | 152,092 | +1.20(+1.93%) |
May 03, 2021 | 62.00 | 63.60 | 60.40 | 62.20 | 128,448 | +1.20(+1.97%) |
Apr 30, 2021 | 64.20 | 64.40 | 60.40 | 61.00 | 164,075 | -3.20(-4.98%) |
Apr 29, 2021 | 65.60 | 66.00 | 62.80 | 64.20 | 114,865 | -1.40(-2.13%) |
Apr 28, 2021 | 65.00 | 66.00 | 62.50 | 65.60 | 108,446 | +0.40(+0.61%) |
Apr 27, 2021 | 65.20 | 69.40 | 63.20 | 65.20 | 185,479 | +1.00(+1.56%) |
Apr 26, 2021 | 63.80 | 67.80 | 63.60 | 64.20 | 196,222 | +1.20(+1.90%) |
Apr 23, 2021 | 63.40 | 64.00 | 61.72 | 63.00 | 81,195 | +0.00(+0.00%) |
Apr 22, 2021 | 64.20 | 66.80 | 61.80 | 63.00 | 155,664 | +0.00(+0.00%) |
Apr 21, 2021 | 57.80 | 64.60 | 57.80 | 63.00 | 168,076 | +4.60(+7.88%) |
Apr 20, 2021 | 62.60 | 63.00 | 57.00 | 58.40 | 235,258 | -5.80(-9.03%) |
Apr 19, 2021 | 63.40 | 65.60 | 62.20 | 64.20 | 133,818 | +0.80(+1.26%) |
Apr 16, 2021 | 66.20 | 66.60 | 63.20 | 63.40 | 181,345 | -3.60(-5.37%) |
Apr 15, 2021 | 69.40 | 70.00 | 64.40 | 67.00 | 216,632 | -2.80(-4.01%) |
Apr 14, 2021 | 66.80 | 74.40 | 66.60 | 69.80 | 298,946 | +3.20(+4.80%) |
Apr 13, 2021 | 70.00 | 71.20 | 65.80 | 66.60 | 239,799 | -4.40(-6.20%) |
Apr 12, 2021 | 76.20 | 76.20 | 70.00 | 71.00 | 244,060 | -4.80(-6.33%) |
Apr 09, 2021 | 79.40 | 80.60 | 75.80 | 75.80 | 143,600 | -2.60(-3.32%) |
Apr 08, 2021 | 79.00 | 80.60 | 77.60 | 78.40 | 137,935 | +0.00(+0.00%) |
Apr 07, 2021 | 85.00 | 85.60 | 78.40 | 78.40 | 257,786 | -8.40(-9.68%) |
Apr 06, 2021 | 81.80 | 91.20 | 81.40 | 86.80 | 305,041 | +3.40(+4.08%) |
Apr 05, 2021 | 79.40 | 84.00 | 77.20 | 83.40 | 238,785 | +4.00(+5.04%) |
Apr 01, 2021 | 80.80 | 81.20 | 77.60 | 79.40 | 184,210 | -1.00(-1.24%) |
Mar 31, 2021 | 83.00 | 84.80 | 80.00 | 80.40 | 269,720 | -1.60(-1.95%) |
Mar 30, 2021 | 79.60 | 84.20 | 75.50 | 82.00 | 342,710 | +2.20(+2.76%) |
Mar 29, 2021 | 84.20 | 85.00 | 78.20 | 79.80 | 215,315 | -5.00(-5.90%) |
Mar 26, 2021 | 92.00 | 94.80 | 80.60 | 84.80 | 395,295 | -7.20(-7.83%) |
Mar 25, 2021 | 79.00 | 95.00 | 76.40 | 92.00 | 870,392 | +10.60(+13.02%) |
Mar 24, 2021 | 83.20 | 91.60 | 81.20 | 81.40 | 403,550 | -1.80(-2.16%) |
Mar 23, 2021 | 93.20 | 93.80 | 83.20 | 83.20 | 356,023 | -9.60(-10.34%) |
Mar 22, 2021 | 108.80 | 109.80 | 91.20 | 92.80 | 638,220 | -13.80(-12.95%) |
Mar 19, 2021 | 103.80 | 117.00 | 100.80 | 106.60 | 1,079,125 | +5.60(+5.54%) |
Mar 18, 2021 | 96.00 | 126.80 | 95.40 | 101.00 | 2,294,605 | +4.80(+4.99%) |
Mar 17, 2021 | 90.00 | 100.00 | 89.20 | 96.20 | 377,072 | +4.60(+5.02%) |
Mar 16, 2021 | 94.00 | 97.80 | 88.20 | 91.60 | 650,805 | -10.40(-10.20%) |
Mar 15, 2021 | 88.80 | 105.40 | 87.00 | 102.00 | 1,236,330 | +13.20(+14.86%) |
Mar 12, 2021 | 76.80 | 92.00 | 75.80 | 88.80 | 1,244,180 | +12.80(+16.84%) |
Mar 11, 2021 | 76.00 | 81.80 | 74.40 | 76.00 | 815,096 | -9.00(-10.59%) |
Mar 10, 2021 | 81.20 | 108.80 | 76.00 | 85.00 | 5,436,137 | +17.40(+25.74%) |
Mar 09, 2021 | 74.20 | 78.40 | 64.80 | 67.60 | 1,513,202 | -13.00(-16.13%) |
Mar 08, 2021 | 50.40 | 87.00 | 49.20 | 80.60 | 5,524,057 | +31.40(+63.82%) |
Mar 05, 2021 | 49.60 | 50.20 | 46.04 | 49.20 | 294,505 | -1.00(-1.99%) |
Mar 04, 2021 | 49.00 | 51.40 | 46.20 | 50.20 | 312,486 | -0.80(-1.57%) |
Mar 03, 2021 | 53.40 | 54.60 | 47.60 | 51.00 | 338,400 | -2.00(-3.77%) |
Mar 02, 2021 | 56.00 | 58.00 | 52.40 | 53.00 | 404,576 | -3.40(-6.03%) |