Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.70 | 56.20 | 52.90 | 53.60 | 8,742 | -1.10(-2.01%) |
May 27, 2021 | 56.30 | 57.10 | 53.95 | 54.70 | 12,966 | -0.20(-0.36%) |
May 26, 2021 | 52.80 | 57.00 | 52.80 | 54.90 | 22,053 | +1.60(+3.00%) |
May 25, 2021 | 52.80 | 53.30 | 52.00 | 53.30 | 6,412 | +0.90(+1.72%) |
May 24, 2021 | 53.10 | 54.20 | 51.30 | 52.40 | 7,666 | -1.30(-2.42%) |
May 21, 2021 | 54.50 | 55.20 | 50.60 | 53.70 | 17,598 | +0.30(+0.56%) |
May 20, 2021 | 52.30 | 54.00 | 50.80 | 53.40 | 24,477 | +2.00(+3.89%) |
May 19, 2021 | 51.60 | 52.25 | 46.00 | 51.40 | 77,559 | -3.20(-5.86%) |
May 18, 2021 | 55.10 | 57.80 | 53.80 | 54.60 | 46,084 | -1.50(-2.67%) |
May 17, 2021 | 55.20 | 57.60 | 53.00 | 56.10 | 35,897 | -0.80(-1.41%) |
May 14, 2021 | 55.10 | 58.70 | 54.50 | 56.90 | 20,182 | +2.50(+4.60%) |
May 13, 2021 | 60.60 | 62.90 | 53.40 | 54.40 | 93,229 | -6.20(-10.23%) |
May 12, 2021 | 66.30 | 69.00 | 60.60 | 60.60 | 55,450 | -8.50(-12.30%) |
May 11, 2021 | 60.80 | 69.30 | 60.50 | 69.10 | 44,551 | +5.10(+7.97%) |
May 10, 2021 | 65.00 | 66.60 | 63.45 | 64.00 | 52,050 | -1.90(-2.88%) |
May 07, 2021 | 64.60 | 68.50 | 64.45 | 65.90 | 36,109 | +1.00(+1.54%) |
May 06, 2021 | 66.30 | 67.10 | 62.90 | 64.90 | 30,355 | -2.00(-2.99%) |
May 05, 2021 | 65.80 | 68.60 | 65.20 | 66.90 | 40,013 | +1.10(+1.67%) |
May 04, 2021 | 62.50 | 66.70 | 60.50 | 65.80 | 14,291 | +3.10(+4.94%) |
May 03, 2021 | 66.30 | 68.50 | 62.00 | 62.70 | 51,423 | -5.90(-8.60%) |
Apr 30, 2021 | 72.50 | 82.30 | 68.10 | 68.60 | 325,130 | -2.00(-2.83%) |
Apr 29, 2021 | 76.00 | 76.20 | 69.01 | 70.60 | 45,952 | -4.50(-5.99%) |
Apr 28, 2021 | 70.40 | 78.80 | 70.40 | 75.10 | 66,147 | +4.10(+5.77%) |
Apr 27, 2021 | 73.40 | 73.50 | 70.10 | 71.00 | 40,492 | -1.60(-2.20%) |
Apr 26, 2021 | 68.30 | 73.40 | 65.70 | 72.60 | 35,253 | +5.80(+8.68%) |
Apr 23, 2021 | 63.20 | 68.90 | 61.90 | 66.80 | 27,210 | +3.20(+5.03%) |
Apr 22, 2021 | 62.60 | 65.20 | 60.70 | 63.60 | 19,646 | -0.40(-0.62%) |
Apr 21, 2021 | 61.00 | 64.90 | 58.80 | 64.00 | 40,453 | +4.80(+8.11%) |
Apr 20, 2021 | 62.00 | 62.10 | 56.10 | 59.20 | 41,780 | -5.00(-7.79%) |
Apr 19, 2021 | 56.20 | 65.20 | 56.10 | 64.20 | 82,070 | +4.80(+8.08%) |
Apr 16, 2021 | 58.80 | 60.50 | 53.20 | 59.40 | 103,900 | -3.80(-6.01%) |
Apr 15, 2021 | 74.90 | 75.20 | 59.50 | 63.20 | 1,486,702 | +1.10(+1.77%) |
Apr 14, 2021 | 72.10 | 72.20 | 62.00 | 62.10 | 79,476 | -9.20(-12.90%) |
Apr 13, 2021 | 76.60 | 76.60 | 70.70 | 71.30 | 45,269 | -1.40(-1.93%) |
Apr 12, 2021 | 78.50 | 78.50 | 72.50 | 72.70 | 24,117 | -5.30(-6.79%) |
Apr 09, 2021 | 77.50 | 80.70 | 76.20 | 78.00 | 36,970 | +0.20(+0.26%) |
Apr 08, 2021 | 76.80 | 81.00 | 76.50 | 77.80 | 32,461 | -0.80(-1.02%) |
Apr 07, 2021 | 77.30 | 82.80 | 75.00 | 78.60 | 46,880 | +0.30(+0.38%) |
Apr 06, 2021 | 82.10 | 83.50 | 76.00 | 78.30 | 92,893 | -5.70(-6.79%) |
Apr 05, 2021 | 89.80 | 90.20 | 82.10 | 84.00 | 86,293 | -7.10(-7.79%) |
Apr 01, 2021 | 96.20 | 97.90 | 88.70 | 91.10 | 147,780 | -3.00(-3.19%) |
Mar 31, 2021 | 126.00 | 132.00 | 91.20 | 94.10 | 1,572,770 | -6.50(-6.46%) |
Mar 30, 2021 | 96.10 | 102.00 | 92.80 | 100.60 | 61,805 | +2.60(+2.65%) |
Mar 29, 2021 | 99.80 | 99.80 | 90.20 | 98.00 | 79,945 | +5.50(+5.95%) |
Mar 26, 2021 | 96.80 | 105.60 | 87.90 | 92.50 | 64,540 | -2.70(-2.84%) |
Mar 25, 2021 | 86.80 | 119.00 | 85.00 | 95.20 | 148,885 | +8.30(+9.55%) |
Mar 24, 2021 | 120.30 | 125.50 | 85.00 | 86.90 | 83,808 | -29.60(-25.41%) |
Mar 23, 2021 | 132.40 | 134.40 | 112.30 | 116.50 | 121,800 | -23.10(-16.55%) |
Mar 22, 2021 | 147.00 | 147.20 | 134.40 | 139.60 | 66,693 | -1.00(-0.71%) |
Mar 19, 2021 | 134.40 | 142.50 | 128.50 | 140.60 | 119,100 | +17.00(+13.75%) |
Mar 18, 2021 | 143.80 | 168.60 | 120.20 | 123.60 | 227,073 | -14.80(-10.69%) |
Mar 17, 2021 | 110.10 | 143.20 | 108.00 | 138.40 | 433,044 | +29.40(+26.97%) |
Mar 16, 2021 | 107.20 | 109.10 | 105.10 | 109.00 | 23,785 | -0.50(-0.46%) |
Mar 15, 2021 | 109.00 | 110.00 | 105.70 | 109.50 | 21,192 | +0.50(+0.46%) |
Mar 12, 2021 | 103.80 | 109.00 | 101.90 | 109.00 | 26,890 | +5.70(+5.52%) |
Mar 11, 2021 | 109.90 | 109.90 | 100.50 | 103.30 | 24,837 | -1.30(-1.24%) |
Mar 10, 2021 | 106.70 | 109.70 | 101.60 | 104.60 | 37,745 | +4.50(+4.50%) |
Mar 09, 2021 | 99.80 | 102.60 | 96.00 | 100.10 | 35,675 | +9.40(+10.36%) |
Mar 08, 2021 | 92.00 | 95.00 | 88.60 | 90.70 | 22,672 | +2.10(+2.37%) |
Mar 05, 2021 | 94.50 | 95.00 | 86.62 | 88.60 | 28,580 | -3.20(-3.49%) |
Mar 04, 2021 | 100.10 | 102.10 | 86.50 | 91.80 | 34,709 | -11.30(-10.96%) |
Mar 03, 2021 | 112.00 | 112.00 | 101.10 | 103.10 | 45,870 | +3.60(+3.62%) |
Mar 02, 2021 | 100.30 | 102.50 | 93.20 | 99.50 | 58,627 | +6.30(+6.76%) |