Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.00 | 66.20 | 64.40 | 65.40 | 87,525 | -0.80(-1.21%) |
May 27, 2021 | 66.00 | 67.40 | 65.60 | 66.20 | 95,107 | +0.20(+0.30%) |
May 26, 2021 | 66.60 | 67.10 | 65.60 | 66.00 | 69,216 | -1.40(-2.08%) |
May 25, 2021 | 66.80 | 68.60 | 66.00 | 67.40 | 118,694 | -0.40(-0.59%) |
May 24, 2021 | 71.60 | 72.17 | 67.03 | 67.80 | 151,998 | -5.40(-7.38%) |
May 21, 2021 | 69.80 | 73.20 | 69.70 | 73.20 | 144,482 | +1.80(+2.52%) |
May 20, 2021 | 75.40 | 75.40 | 71.00 | 71.40 | 132,258 | -6.00(-7.75%) |
May 19, 2021 | 81.60 | 81.60 | 76.80 | 77.40 | 241,906 | +0.40(+0.52%) |
May 18, 2021 | 74.80 | 77.00 | 72.60 | 77.00 | 125,511 | +1.40(+1.85%) |
May 17, 2021 | 76.20 | 78.60 | 74.81 | 75.60 | 193,085 | +0.00(+0.00%) |
May 14, 2021 | 79.00 | 80.80 | 75.20 | 75.60 | 156,318 | -7.40(-8.92%) |
May 13, 2021 | 77.80 | 84.80 | 77.20 | 83.00 | 340,185 | +2.00(+2.47%) |
May 12, 2021 | 78.00 | 81.20 | 75.40 | 81.00 | 383,640 | +6.20(+8.29%) |
May 11, 2021 | 81.80 | 82.30 | 74.00 | 74.80 | 561,420 | -0.80(-1.06%) |
May 10, 2021 | 69.80 | 75.80 | 69.80 | 75.60 | 283,103 | +7.40(+10.85%) |
May 07, 2021 | 66.40 | 69.20 | 65.80 | 68.20 | 237,581 | -1.20(-1.73%) |
May 06, 2021 | 70.40 | 72.59 | 69.00 | 69.40 | 286,285 | -0.60(-0.86%) |
May 05, 2021 | 67.00 | 70.50 | 66.00 | 70.00 | 197,293 | +1.60(+2.34%) |
May 04, 2021 | 66.20 | 71.80 | 65.60 | 68.40 | 293,805 | +3.40(+5.23%) |
May 03, 2021 | 62.00 | 65.40 | 61.60 | 65.00 | 175,363 | +2.20(+3.50%) |
Apr 30, 2021 | 63.34 | 63.34 | 60.90 | 62.80 | 275,145 | +3.20(+5.37%) |
Apr 29, 2021 | 57.20 | 61.80 | 57.00 | 59.60 | 241,257 | -0.80(-1.32%) |
Apr 28, 2021 | 60.00 | 60.80 | 58.40 | 60.40 | 217,417 | +0.20(+0.33%) |
Apr 27, 2021 | 59.60 | 61.00 | 58.80 | 60.20 | 131,842 | +0.40(+0.67%) |
Apr 26, 2021 | 60.40 | 61.40 | 59.60 | 59.80 | 135,928 | -0.80(-1.32%) |
Apr 23, 2021 | 63.00 | 63.20 | 60.20 | 60.60 | 139,815 | -3.60(-5.61%) |
Apr 22, 2021 | 60.80 | 64.60 | 60.60 | 64.20 | 270,013 | +3.20(+5.25%) |
Apr 21, 2021 | 64.00 | 64.40 | 61.00 | 61.00 | 208,769 | -0.20(-0.33%) |
Apr 20, 2021 | 59.60 | 63.00 | 58.80 | 61.20 | 249,748 | +1.60(+2.68%) |
Apr 19, 2021 | 58.40 | 61.20 | 57.60 | 59.60 | 242,333 | +2.20(+3.83%) |
Apr 16, 2021 | 56.60 | 58.60 | 56.40 | 57.40 | 180,740 | +0.60(+1.06%) |
Apr 15, 2021 | 58.00 | 58.30 | 56.40 | 56.80 | 206,160 | -3.00(-5.02%) |
Apr 14, 2021 | 55.80 | 60.20 | 55.80 | 59.80 | 264,487 | +3.40(+6.03%) |
Apr 13, 2021 | 59.00 | 59.00 | 56.00 | 56.40 | 243,163 | -3.00(-5.05%) |
Apr 12, 2021 | 61.40 | 62.10 | 59.20 | 59.40 | 176,543 | -2.40(-3.88%) |
Apr 09, 2021 | 63.00 | 63.79 | 61.60 | 61.80 | 163,365 | +0.20(+0.32%) |
Apr 08, 2021 | 62.60 | 63.20 | 61.40 | 61.60 | 125,222 | -2.80(-4.35%) |
Apr 07, 2021 | 66.40 | 67.00 | 63.60 | 64.40 | 141,738 | -1.20(-1.83%) |
Apr 06, 2021 | 66.60 | 67.00 | 64.20 | 65.60 | 153,367 | -1.00(-1.50%) |
Apr 05, 2021 | 68.20 | 69.60 | 66.40 | 66.60 | 192,130 | -5.20(-7.24%) |
Apr 01, 2021 | 70.60 | 72.40 | 69.00 | 71.80 | 146,285 | -2.20(-2.97%) |
Mar 31, 2021 | 75.80 | 76.60 | 72.80 | 74.00 | 192,911 | -5.00(-6.33%) |
Mar 30, 2021 | 81.00 | 82.00 | 77.00 | 79.00 | 203,939 | -0.40(-0.50%) |
Mar 29, 2021 | 81.20 | 83.20 | 78.20 | 79.40 | 323,592 | -1.60(-1.98%) |
Mar 26, 2021 | 84.00 | 89.60 | 81.00 | 81.00 | 570,760 | -1.00(-1.22%) |
Mar 25, 2021 | 81.60 | 84.00 | 77.20 | 82.00 | 697,192 | +4.40(+5.67%) |
Mar 24, 2021 | 70.00 | 77.60 | 70.00 | 77.60 | 339,280 | +6.80(+9.60%) |
Mar 23, 2021 | 70.00 | 71.20 | 68.20 | 70.80 | 209,481 | +0.80(+1.14%) |
Mar 22, 2021 | 71.40 | 72.00 | 68.00 | 70.00 | 186,189 | -2.40(-3.31%) |
Mar 19, 2021 | 74.20 | 76.20 | 72.00 | 72.40 | 271,615 | -1.80(-2.43%) |
Mar 18, 2021 | 69.60 | 74.20 | 68.80 | 74.20 | 284,058 | +7.60(+11.41%) |
Mar 17, 2021 | 72.60 | 74.20 | 65.20 | 66.60 | 345,771 | -3.40(-4.86%) |
Mar 16, 2021 | 68.40 | 71.20 | 66.40 | 70.00 | 275,824 | +0.80(+1.16%) |
Mar 15, 2021 | 73.20 | 74.40 | 69.20 | 69.20 | 185,723 | -3.00(-4.16%) |
Mar 12, 2021 | 73.80 | 75.80 | 72.20 | 72.20 | 270,380 | +3.00(+4.34%) |
Mar 11, 2021 | 72.80 | 74.20 | 69.00 | 69.20 | 265,937 | -8.80(-11.28%) |
Mar 10, 2021 | 70.40 | 80.00 | 70.40 | 78.00 | 582,992 | +2.60(+3.45%) |
Mar 09, 2021 | 84.20 | 85.40 | 74.40 | 75.40 | 511,834 | -19.40(-20.46%) |
Mar 08, 2021 | 83.00 | 95.00 | 81.20 | 94.80 | 619,352 | +13.00(+15.89%) |
Mar 05, 2021 | 80.80 | 96.00 | 80.40 | 81.80 | 1,056,235 | -2.40(-2.85%) |
Mar 04, 2021 | 78.00 | 87.40 | 75.00 | 84.20 | 788,904 | +7.20(+9.35%) |
Mar 03, 2021 | 69.80 | 78.00 | 67.80 | 77.00 | 297,322 | +7.40(+10.63%) |
Mar 02, 2021 | 66.20 | 69.80 | 65.03 | 69.60 | 124,635 | +4.00(+6.10%) |