Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.00 | 65.75 | 60.50 | 61.00 | 17,611 | -3.50(-5.43%) |
May 27, 2021 | 64.50 | 66.00 | 63.00 | 64.50 | 27,584 | +4.00(+6.61%) |
May 26, 2021 | 58.50 | 62.50 | 58.50 | 60.50 | 33,599 | +2.00(+3.42%) |
May 25, 2021 | 57.50 | 60.50 | 57.50 | 58.50 | 10,283 | -1.00(-1.68%) |
May 24, 2021 | 64.50 | 64.55 | 55.50 | 59.50 | 16,471 | -5.00(-7.75%) |
May 21, 2021 | 67.50 | 68.00 | 63.00 | 64.50 | 15,597 | -0.50(-0.77%) |
May 20, 2021 | 66.50 | 67.50 | 62.49 | 65.00 | 23,763 | +0.50(+0.78%) |
May 19, 2021 | 56.50 | 69.00 | 55.50 | 64.50 | 59,331 | +4.50(+7.50%) |
May 18, 2021 | 54.00 | 61.00 | 54.00 | 60.00 | 28,421 | +6.50(+12.15%) |
May 17, 2021 | 54.00 | 56.50 | 53.00 | 53.50 | 15,310 | -2.50(-4.46%) |
May 14, 2021 | 54.00 | 56.75 | 52.50 | 56.00 | 18,466 | +3.00(+5.66%) |
May 13, 2021 | 53.50 | 55.00 | 50.00 | 53.00 | 20,240 | -1.50(-2.75%) |
May 12, 2021 | 51.50 | 56.50 | 51.50 | 54.50 | 14,145 | -0.50(-0.91%) |
May 11, 2021 | 49.50 | 58.00 | 49.50 | 55.00 | 33,482 | +0.00(+0.00%) |
May 10, 2021 | 55.00 | 55.95 | 49.00 | 55.00 | 47,717 | +0.00(+0.00%) |
May 07, 2021 | 63.00 | 68.50 | 53.50 | 55.00 | 114,010 | -8.50(-13.39%) |
May 06, 2021 | 67.00 | 68.50 | 62.50 | 63.50 | 30,601 | -5.50(-7.97%) |
May 05, 2021 | 67.50 | 71.50 | 65.50 | 69.00 | 20,128 | -1.00(-1.43%) |
May 04, 2021 | 72.00 | 73.50 | 67.00 | 70.00 | 23,045 | -4.50(-6.04%) |
May 03, 2021 | 80.00 | 80.50 | 72.50 | 74.50 | 21,586 | -4.50(-5.70%) |
Apr 30, 2021 | 76.00 | 79.50 | 76.00 | 79.00 | 11,626 | -1.00(-1.25%) |
Apr 29, 2021 | 80.50 | 81.50 | 76.00 | 80.00 | 18,879 | -1.50(-1.84%) |
Apr 28, 2021 | 79.00 | 83.00 | 79.00 | 81.50 | 14,642 | +0.50(+0.62%) |
Apr 27, 2021 | 83.50 | 83.50 | 78.50 | 81.00 | 18,279 | +0.00(+0.00%) |
Apr 26, 2021 | 82.00 | 84.00 | 77.50 | 81.00 | 26,131 | +5.50(+7.28%) |
Apr 23, 2021 | 72.50 | 78.50 | 72.50 | 75.50 | 25,930 | -1.50(-1.95%) |
Apr 22, 2021 | 77.00 | 79.00 | 72.62 | 77.00 | 27,550 | +0.50(+0.65%) |
Apr 21, 2021 | 61.00 | 86.50 | 61.00 | 76.50 | 127,258 | +14.50(+23.39%) |
Apr 20, 2021 | 68.00 | 70.00 | 60.50 | 62.00 | 52,468 | -8.50(-12.06%) |
Apr 19, 2021 | 66.50 | 72.50 | 65.00 | 70.50 | 51,066 | -3.00(-4.08%) |
Apr 16, 2021 | 85.50 | 86.00 | 71.50 | 73.50 | 119,578 | -15.00(-16.95%) |
Apr 15, 2021 | 92.00 | 96.00 | 85.00 | 88.50 | 41,275 | -6.50(-6.84%) |
Apr 14, 2021 | 93.00 | 98.00 | 90.00 | 95.00 | 31,050 | +0.50(+0.53%) |
Apr 13, 2021 | 95.00 | 97.00 | 93.00 | 94.50 | 18,443 | +0.00(+0.00%) |
Apr 12, 2021 | 109.50 | 109.50 | 93.00 | 94.50 | 47,441 | -11.50(-10.85%) |
Apr 09, 2021 | 104.50 | 111.50 | 103.50 | 106.00 | 35,974 | -0.50(-0.47%) |
Apr 08, 2021 | 105.50 | 107.00 | 102.50 | 106.50 | 26,647 | +6.50(+6.50%) |
Apr 07, 2021 | 109.50 | 111.00 | 97.50 | 100.00 | 45,344 | -12.50(-11.11%) |
Apr 06, 2021 | 106.50 | 113.00 | 103.50 | 112.50 | 41,554 | +5.50(+5.14%) |
Apr 05, 2021 | 115.00 | 115.00 | 105.00 | 107.00 | 59,814 | -5.50(-4.89%) |
Apr 01, 2021 | 102.00 | 119.50 | 100.00 | 112.50 | 103,558 | +11.00(+10.84%) |
Mar 31, 2021 | 105.50 | 108.00 | 100.00 | 101.50 | 36,278 | -2.50(-2.40%) |
Mar 30, 2021 | 96.50 | 110.00 | 93.50 | 104.00 | 73,222 | +8.50(+8.90%) |
Mar 29, 2021 | 92.00 | 102.00 | 92.00 | 95.50 | 54,467 | +3.50(+3.80%) |
Mar 26, 2021 | 95.00 | 98.50 | 88.50 | 92.00 | 34,502 | +0.50(+0.55%) |
Mar 25, 2021 | 89.50 | 97.00 | 83.50 | 91.50 | 63,497 | -2.50(-2.66%) |
Mar 24, 2021 | 103.00 | 103.00 | 92.50 | 94.00 | 45,577 | -6.50(-6.47%) |
Mar 23, 2021 | 108.50 | 109.00 | 96.00 | 100.50 | 71,443 | -6.50(-6.07%) |
Mar 22, 2021 | 113.00 | 114.00 | 106.00 | 107.00 | 64,518 | -5.00(-4.46%) |
Mar 19, 2021 | 111.50 | 115.25 | 108.00 | 112.00 | 61,094 | +1.00(+0.90%) |
Mar 18, 2021 | 115.50 | 126.00 | 109.00 | 111.00 | 142,828 | -9.00(-7.50%) |
Mar 17, 2021 | 115.50 | 134.50 | 112.50 | 120.00 | 803,538 | +10.50(+9.59%) |
Mar 16, 2021 | 122.50 | 122.50 | 106.00 | 109.50 | 195,020 | -13.50(-10.98%) |
Mar 15, 2021 | 130.00 | 133.50 | 121.00 | 123.00 | 186,412 | -1.00(-0.81%) |
Mar 12, 2021 | 125.00 | 152.00 | 117.00 | 124.00 | 798,426 | -53.50(-30.14%) |
Mar 11, 2021 | 104.00 | 182.50 | 102.50 | 177.50 | 2,896,096 | +76.50(+75.74%) |
Mar 10, 2021 | 105.00 | 112.00 | 94.00 | 101.00 | 139,505 | -1.00(-0.98%) |
Mar 09, 2021 | 94.50 | 109.00 | 92.50 | 102.00 | 90,895 | +10.50(+11.48%) |
Mar 08, 2021 | 98.50 | 99.50 | 87.50 | 91.50 | 62,846 | -6.50(-6.63%) |
Mar 05, 2021 | 88.50 | 101.50 | 75.00 | 98.00 | 76,846 | +15.00(+18.07%) |
Mar 04, 2021 | 93.00 | 99.50 | 80.00 | 83.00 | 70,217 | -12.50(-13.09%) |
Mar 03, 2021 | 108.50 | 111.50 | 93.00 | 95.50 | 61,592 | -15.50(-13.96%) |
Mar 02, 2021 | 104.50 | 114.00 | 101.00 | 111.00 | 59,962 | -3.50(-3.06%) |