Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.86 | 69.90 | 68.01 | 69.90 | 4,825 | +1.82(+2.67%) |
May 27, 2021 | 70.00 | 70.00 | 68.08 | 68.08 | 3,642 | -1.90(-2.72%) |
May 26, 2021 | 70.00 | 70.00 | 68.10 | 69.98 | 3,146 | +0.29(+0.42%) |
May 25, 2021 | 69.62 | 70.53 | 68.40 | 69.69 | 5,705 | -0.31(-0.44%) |
May 24, 2021 | 69.46 | 70.00 | 68.00 | 70.00 | 6,373 | -0.89(-1.26%) |
May 21, 2021 | 69.62 | 71.55 | 68.09 | 70.89 | 7,940 | +1.19(+1.71%) |
May 20, 2021 | 72.64 | 73.91 | 69.57 | 69.70 | 12,028 | -8.28(-10.62%) |
May 19, 2021 | 71.00 | 77.98 | 67.24 | 77.98 | 25,196 | -0.02(-0.03%) |
May 18, 2021 | 85.60 | 85.60 | 75.70 | 78.00 | 16,964 | -2.18(-2.72%) |
May 17, 2021 | 82.05 | 94.99 | 75.00 | 80.18 | 43,772 | +9.74(+13.83%) |
May 14, 2021 | 70.44 | 70.44 | 70.44 | 70.44 | 838 | -0.81(-1.14%) |
May 13, 2021 | 71.32 | 74.34 | 71.25 | 71.25 | 3,798 | -1.25(-1.72%) |
May 12, 2021 | 71.70 | 72.50 | 71.70 | 72.50 | 1,116 | +0.14(+0.19%) |
May 11, 2021 | 72.30 | 75.53 | 71.92 | 72.36 | 2,154 | -1.92(-2.59%) |
May 10, 2021 | 74.36 | 76.03 | 72.72 | 74.28 | 2,513 | -2.00(-2.62%) |
May 07, 2021 | 75.20 | 77.99 | 73.22 | 76.28 | 5,575 | -1.60(-2.05%) |
May 06, 2021 | 76.23 | 77.88 | 75.21 | 77.88 | 2,512 | -1.09(-1.38%) |
May 05, 2021 | 78.97 | 82.74 | 75.33 | 78.97 | 5,227 | +3.86(+5.14%) |
May 04, 2021 | 77.00 | 78.50 | 75.01 | 75.11 | 8,410 | -2.40(-3.10%) |
May 03, 2021 | 79.23 | 80.77 | 77.03 | 77.51 | 5,880 | -3.29(-4.07%) |
Apr 30, 2021 | 78.95 | 81.04 | 78.95 | 80.80 | 3,000 | +0.25(+0.31%) |
Apr 29, 2021 | 80.37 | 83.58 | 80.37 | 80.55 | 4,115 | -0.45(-0.56%) |
Apr 28, 2021 | 82.00 | 82.67 | 80.44 | 81.00 | 6,695 | -2.73(-3.26%) |
Apr 27, 2021 | 83.00 | 84.00 | 82.00 | 83.73 | 13,067 | +1.26(+1.53%) |
Apr 26, 2021 | 83.38 | 84.00 | 81.71 | 82.47 | 9,706 | -0.88(-1.06%) |
Apr 23, 2021 | 80.98 | 83.50 | 80.83 | 83.35 | 3,800 | +2.52(+3.12%) |
Apr 22, 2021 | 84.00 | 84.00 | 80.00 | 80.83 | 10,827 | -2.85(-3.41%) |
Apr 21, 2021 | 86.75 | 86.75 | 82.21 | 83.68 | 21,716 | +0.98(+1.19%) |
Apr 20, 2021 | 82.24 | 83.86 | 82.09 | 82.70 | 7,237 | -1.15(-1.37%) |
Apr 19, 2021 | 83.57 | 86.81 | 80.97 | 83.85 | 11,796 | +0.20(+0.24%) |
Apr 16, 2021 | 85.00 | 87.59 | 79.01 | 83.65 | 53,200 | -5.57(-6.24%) |
Apr 15, 2021 | 103.68 | 106.50 | 85.47 | 89.22 | 93,652 | -8.41(-8.61%) |
Apr 14, 2021 | 90.05 | 122.00 | 89.83 | 97.63 | 588,156 | +22.63(+30.17%) |
Apr 13, 2021 | 72.26 | 77.23 | 72.03 | 75.00 | 20,452 | +2.46(+3.39%) |
Apr 12, 2021 | 76.00 | 76.00 | 70.40 | 72.54 | 20,430 | -4.46(-5.79%) |
Apr 09, 2021 | 83.92 | 84.12 | 76.66 | 77.00 | 18,300 | -5.11(-6.22%) |
Apr 08, 2021 | 84.91 | 85.93 | 82.00 | 82.11 | 16,556 | -3.39(-3.96%) |
Apr 07, 2021 | 92.60 | 93.05 | 83.85 | 85.50 | 35,437 | -6.45(-7.01%) |
Apr 06, 2021 | 95.00 | 95.90 | 86.09 | 91.95 | 48,239 | -5.27(-5.42%) |
Apr 05, 2021 | 111.30 | 111.44 | 94.00 | 97.22 | 83,967 | -13.95(-12.55%) |
Apr 01, 2021 | 123.00 | 142.00 | 102.00 | 111.17 | 349,700 | -16.83(-13.15%) |
Mar 31, 2021 | 75.50 | 150.72 | 75.40 | 128.00 | 1,323,249 | +57.99(+82.83%) |
Mar 30, 2021 | 55.13 | 79.98 | 55.13 | 70.01 | 73,064 | +15.71(+28.93%) |
Mar 29, 2021 | 53.89 | 57.99 | 50.04 | 54.30 | 15,887 | +2.62(+5.07%) |
Mar 26, 2021 | 60.80 | 60.80 | 48.39 | 51.68 | 7,200 | -9.53(-15.57%) |
Mar 25, 2021 | 62.04 | 65.01 | 60.50 | 61.21 | 3,517 | -4.29(-6.55%) |
Mar 24, 2021 | 79.55 | 79.55 | 63.00 | 65.50 | 4,628 | -16.97(-20.58%) |
Mar 23, 2021 | 87.00 | 87.00 | 71.97 | 82.47 | 7,985 | -6.43(-7.23%) |
Mar 22, 2021 | 88.99 | 88.99 | 82.20 | 88.90 | 3,573 | +5.20(+6.21%) |
Mar 19, 2021 | 82.00 | 83.70 | 82.00 | 83.70 | 2,600 | +3.79(+4.74%) |
Mar 18, 2021 | 79.91 | 79.91 | 79.91 | 79.91 | 924 | -1.03(-1.27%) |
Mar 17, 2021 | 80.94 | 80.94 | 80.94 | 673 | +0.00(+0.00%) | |
Mar 16, 2021 | 75.54 | 84.00 | 75.54 | 80.94 | 2,461 | +1.95(+2.47%) |
Mar 15, 2021 | 74.93 | 78.99 | 72.32 | 78.99 | 1,492 | +4.09(+5.46%) |
Mar 12, 2021 | 70.18 | 76.18 | 70.18 | 74.90 | 4,700 | +6.45(+9.42%) |
Mar 11, 2021 | 68.42 | 68.45 | 68.42 | 68.45 | 743 | +1.24(+1.84%) |
Mar 10, 2021 | 67.45 | 72.19 | 64.55 | 67.21 | 4,621 | -2.78(-3.97%) |
Mar 09, 2021 | 73.32 | 73.32 | 63.05 | 69.99 | 3,822 | +1.22(+1.77%) |
Mar 08, 2021 | 68.38 | 71.22 | 68.38 | 68.77 | 1,666 | +0.70(+1.03%) |
Mar 05, 2021 | 66.80 | 69.39 | 65.75 | 68.07 | 4,200 | -1.93(-2.76%) |
Mar 04, 2021 | 61.05 | 70.00 | 61.05 | 70.00 | 5,133 | +7.50(+12.00%) |
Mar 03, 2021 | 60.16 | 62.50 | 60.16 | 62.50 | 1,383 | +4.00(+6.84%) |
Mar 02, 2021 | 60.00 | 60.00 | 58.50 | 58.50 | 950 | +0.23(+0.39%) |