Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.00 | 62.50 | 59.22 | 61.75 | 3,464 | +1.00(+1.65%) |
May 27, 2021 | 59.75 | 62.25 | 58.75 | 60.75 | 4,691 | +0.25(+0.41%) |
May 26, 2021 | 62.50 | 62.50 | 60.25 | 60.50 | 7,646 | -2.00(-3.20%) |
May 25, 2021 | 62.75 | 64.75 | 60.12 | 62.50 | 7,662 | -0.25(-0.40%) |
May 24, 2021 | 62.50 | 67.50 | 60.00 | 62.75 | 5,336 | -0.25(-0.40%) |
May 21, 2021 | 63.00 | 64.00 | 61.75 | 63.00 | 2,992 | -0.25(-0.40%) |
May 20, 2021 | 59.25 | 63.25 | 59.25 | 63.25 | 7,017 | +5.00(+8.58%) |
May 19, 2021 | 57.50 | 58.50 | 56.64 | 58.25 | 2,530 | +0.25(+0.43%) |
May 18, 2021 | 57.00 | 59.25 | 55.75 | 58.00 | 5,752 | +0.75(+1.31%) |
May 17, 2021 | 58.75 | 59.50 | 55.75 | 57.25 | 4,424 | -1.50(-2.55%) |
May 14, 2021 | 50.50 | 59.50 | 49.50 | 58.75 | 8,595 | +7.50(+14.63%) |
May 13, 2021 | 51.25 | 52.50 | 49.50 | 51.25 | 5,465 | -0.50(-0.97%) |
May 12, 2021 | 51.25 | 54.00 | 50.00 | 51.75 | 6,628 | +0.25(+0.49%) |
May 11, 2021 | 47.75 | 52.75 | 47.75 | 51.50 | 3,693 | -1.00(-1.90%) |
May 10, 2021 | 53.50 | 54.00 | 52.50 | 52.50 | 2,299 | -1.75(-3.23%) |
May 07, 2021 | 54.00 | 57.25 | 52.91 | 54.25 | 5,053 | +0.50(+0.93%) |
May 06, 2021 | 57.25 | 58.00 | 53.50 | 53.75 | 4,676 | -3.50(-6.11%) |
May 05, 2021 | 56.75 | 59.50 | 55.00 | 57.25 | 4,852 | -0.25(-0.43%) |
May 04, 2021 | 56.75 | 59.00 | 54.25 | 57.50 | 8,366 | -0.25(-0.43%) |
May 03, 2021 | 56.25 | 61.25 | 54.25 | 57.75 | 9,562 | +2.75(+5.00%) |
Apr 30, 2021 | 54.25 | 56.50 | 54.25 | 55.00 | 996 | +0.67(+1.24%) |
Apr 29, 2021 | 56.25 | 56.50 | 54.25 | 54.33 | 1,834 | -1.67(-2.99%) |
Apr 28, 2021 | 53.00 | 56.75 | 53.00 | 56.00 | 1,911 | +2.25(+4.19%) |
Apr 27, 2021 | 55.00 | 55.05 | 52.75 | 53.75 | 4,638 | -1.25(-2.27%) |
Apr 26, 2021 | 55.00 | 56.25 | 51.50 | 55.00 | 12,003 | +0.25(+0.46%) |
Apr 23, 2021 | 51.50 | 55.50 | 51.50 | 54.75 | 4,872 | +3.50(+6.83%) |
Apr 22, 2021 | 50.25 | 53.50 | 49.25 | 51.25 | 7,760 | +0.25(+0.49%) |
Apr 21, 2021 | 50.50 | 54.00 | 49.25 | 51.00 | 16,239 | +0.50(+0.99%) |
Apr 20, 2021 | 50.50 | 52.93 | 50.25 | 50.50 | 4,408 | -0.75(-1.46%) |
Apr 19, 2021 | 54.00 | 55.75 | 51.25 | 51.25 | 4,730 | -3.50(-6.39%) |
Apr 16, 2021 | 55.75 | 55.75 | 53.00 | 54.75 | 3,448 | +0.00(+0.00%) |
Apr 15, 2021 | 57.75 | 57.75 | 53.75 | 54.75 | 6,474 | -3.00(-5.19%) |
Apr 14, 2021 | 55.50 | 58.50 | 54.50 | 57.75 | 5,866 | +1.50(+2.67%) |
Apr 13, 2021 | 55.00 | 57.00 | 52.25 | 56.25 | 10,838 | +1.75(+3.21%) |
Apr 12, 2021 | 58.50 | 59.00 | 53.75 | 54.50 | 10,864 | -5.00(-8.40%) |
Apr 09, 2021 | 60.50 | 62.75 | 59.00 | 59.50 | 2,520 | -1.00(-1.65%) |
Apr 08, 2021 | 60.00 | 62.50 | 58.55 | 60.50 | 3,105 | +1.00(+1.68%) |
Apr 07, 2021 | 63.75 | 64.50 | 58.75 | 59.50 | 5,554 | -3.25(-5.18%) |
Apr 06, 2021 | 62.25 | 64.25 | 61.75 | 62.75 | 6,120 | +1.75(+2.87%) |
Apr 05, 2021 | 62.50 | 64.00 | 58.75 | 61.00 | 11,647 | +0.50(+0.83%) |
Apr 01, 2021 | 62.25 | 62.25 | 60.00 | 60.50 | 3,032 | +0.00(+0.00%) |
Mar 31, 2021 | 58.25 | 62.25 | 57.33 | 60.50 | 9,170 | +3.00(+5.22%) |
Mar 30, 2021 | 57.50 | 59.00 | 55.00 | 57.50 | 5,948 | +0.00(+0.00%) |
Mar 29, 2021 | 59.25 | 60.00 | 57.50 | 57.50 | 7,618 | -2.25(-3.77%) |
Mar 26, 2021 | 60.50 | 61.47 | 57.50 | 59.75 | 4,128 | +0.00(+0.00%) |
Mar 25, 2021 | 54.75 | 60.75 | 54.25 | 59.75 | 16,044 | +3.50(+6.22%) |
Mar 24, 2021 | 61.25 | 63.50 | 56.25 | 56.25 | 17,049 | -4.50(-7.41%) |
Mar 23, 2021 | 62.75 | 63.75 | 60.50 | 60.75 | 7,906 | -2.00(-3.19%) |
Mar 22, 2021 | 64.75 | 65.00 | 61.25 | 62.75 | 9,371 | -0.75(-1.18%) |
Mar 19, 2021 | 65.25 | 66.50 | 63.50 | 63.50 | 12,076 | -1.50(-2.31%) |
Mar 18, 2021 | 68.50 | 74.50 | 63.25 | 65.00 | 31,344 | -4.75(-6.81%) |
Mar 17, 2021 | 63.50 | 70.75 | 60.50 | 69.75 | 36,377 | +7.25(+11.60%) |
Mar 16, 2021 | 67.75 | 67.75 | 62.00 | 62.50 | 24,893 | -5.00(-7.41%) |
Mar 15, 2021 | 65.00 | 71.00 | 61.25 | 67.50 | 57,685 | +3.25(+5.06%) |
Mar 12, 2021 | 60.75 | 66.00 | 58.75 | 64.25 | 20,708 | +3.25(+5.33%) |
Mar 11, 2021 | 59.75 | 61.50 | 58.25 | 61.00 | 9,257 | +4.00(+7.02%) |
Mar 10, 2021 | 58.75 | 60.75 | 57.00 | 57.00 | 5,639 | -1.25(-2.15%) |
Mar 09, 2021 | 54.50 | 59.50 | 53.75 | 58.25 | 14,110 | +5.25(+9.91%) |
Mar 08, 2021 | 51.75 | 54.50 | 51.50 | 53.00 | 7,023 | -0.25(-0.47%) |
Mar 05, 2021 | 53.25 | 54.98 | 46.25 | 53.25 | 20,740 | -0.75(-1.39%) |
Mar 04, 2021 | 57.50 | 61.00 | 51.25 | 54.00 | 37,601 | -4.75(-8.09%) |
Mar 03, 2021 | 64.25 | 64.25 | 58.25 | 58.75 | 12,552 | -4.25(-6.75%) |
Mar 02, 2021 | 60.25 | 64.25 | 58.75 | 63.00 | 16,446 | +3.25(+5.44%) |