Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.20 | 57.40 | 54.20 | 54.60 | 65,699 | -1.00(-1.80%) |
May 27, 2021 | 55.80 | 56.20 | 53.60 | 55.60 | 40,635 | +1.00(+1.83%) |
May 26, 2021 | 51.80 | 55.60 | 51.60 | 54.60 | 55,476 | +3.00(+5.81%) |
May 25, 2021 | 50.80 | 52.90 | 50.70 | 51.60 | 50,072 | +0.60(+1.18%) |
May 24, 2021 | 54.20 | 54.80 | 50.60 | 51.00 | 55,380 | -2.80(-5.20%) |
May 21, 2021 | 53.60 | 55.40 | 53.00 | 53.80 | 53,905 | +1.40(+2.67%) |
May 20, 2021 | 52.00 | 53.20 | 50.80 | 52.40 | 46,111 | +1.00(+1.95%) |
May 19, 2021 | 51.00 | 52.20 | 48.80 | 51.40 | 68,679 | -1.60(-3.02%) |
May 18, 2021 | 52.20 | 54.60 | 51.40 | 53.00 | 56,781 | +1.60(+3.11%) |
May 17, 2021 | 50.20 | 54.40 | 49.40 | 51.40 | 71,545 | +1.40(+2.80%) |
May 14, 2021 | 46.20 | 52.20 | 46.20 | 50.00 | 111,329 | +4.80(+10.62%) |
May 13, 2021 | 45.60 | 49.60 | 44.00 | 45.20 | 94,947 | -2.20(-4.64%) |
May 12, 2021 | 51.00 | 51.60 | 47.20 | 47.40 | 103,343 | -5.20(-9.89%) |
May 11, 2021 | 49.40 | 53.70 | 48.00 | 52.60 | 114,874 | +2.60(+5.20%) |
May 10, 2021 | 54.20 | 55.00 | 50.00 | 50.00 | 74,054 | -4.00(-7.41%) |
May 07, 2021 | 53.00 | 55.50 | 52.00 | 54.00 | 54,898 | +2.40(+4.65%) |
May 06, 2021 | 54.80 | 54.80 | 49.80 | 51.60 | 164,106 | -3.40(-6.18%) |
May 05, 2021 | 59.20 | 60.40 | 54.60 | 55.00 | 95,743 | -4.20(-7.09%) |
May 04, 2021 | 59.60 | 60.00 | 55.80 | 59.20 | 78,620 | -1.20(-1.99%) |
May 03, 2021 | 62.40 | 62.60 | 59.40 | 60.40 | 64,280 | -2.00(-3.21%) |
Apr 30, 2021 | 63.60 | 64.40 | 61.30 | 62.40 | 56,385 | -1.40(-2.19%) |
Apr 29, 2021 | 64.60 | 65.40 | 62.20 | 63.80 | 55,165 | -0.60(-0.93%) |
Apr 28, 2021 | 64.40 | 65.80 | 63.40 | 64.40 | 67,400 | +0.00(+0.00%) |
Apr 27, 2021 | 67.80 | 70.40 | 63.20 | 64.40 | 118,813 | -2.80(-4.17%) |
Apr 26, 2021 | 66.80 | 68.00 | 64.60 | 67.20 | 75,510 | +0.80(+1.20%) |
Apr 23, 2021 | 64.20 | 67.10 | 63.80 | 66.40 | 47,695 | +1.80(+2.79%) |
Apr 22, 2021 | 65.00 | 66.80 | 63.00 | 64.60 | 69,988 | +0.60(+0.94%) |
Apr 21, 2021 | 60.40 | 65.00 | 58.60 | 64.00 | 103,537 | +3.40(+5.61%) |
Apr 20, 2021 | 62.20 | 63.20 | 58.80 | 60.60 | 105,706 | -1.80(-2.88%) |
Apr 19, 2021 | 66.00 | 66.20 | 60.80 | 62.40 | 112,979 | -3.20(-4.88%) |
Apr 16, 2021 | 64.20 | 68.20 | 62.00 | 65.60 | 90,750 | +1.40(+2.18%) |
Apr 15, 2021 | 73.80 | 74.00 | 63.20 | 64.20 | 193,505 | -8.80(-12.05%) |
Apr 14, 2021 | 75.00 | 76.80 | 72.60 | 73.00 | 77,990 | -2.80(-3.69%) |
Apr 13, 2021 | 76.20 | 76.20 | 71.80 | 75.80 | 75,109 | +0.60(+0.80%) |
Apr 12, 2021 | 78.20 | 78.80 | 74.00 | 75.20 | 92,557 | -3.60(-4.57%) |
Apr 09, 2021 | 80.60 | 83.60 | 78.40 | 78.80 | 69,000 | -2.60(-3.19%) |
Apr 08, 2021 | 80.60 | 82.40 | 78.40 | 81.40 | 58,538 | +2.40(+3.04%) |
Apr 07, 2021 | 82.00 | 82.00 | 77.80 | 79.00 | 80,083 | -2.80(-3.42%) |
Apr 06, 2021 | 82.00 | 84.40 | 80.60 | 81.80 | 70,635 | -0.60(-0.73%) |
Apr 05, 2021 | 84.20 | 90.60 | 82.00 | 82.40 | 169,034 | -0.60(-0.72%) |
Apr 01, 2021 | 82.00 | 84.00 | 81.10 | 83.00 | 81,010 | +1.80(+2.22%) |
Mar 31, 2021 | 78.60 | 82.40 | 78.00 | 81.20 | 103,222 | +3.60(+4.64%) |
Mar 30, 2021 | 75.80 | 78.20 | 72.80 | 77.60 | 84,575 | +2.60(+3.47%) |
Mar 29, 2021 | 78.60 | 79.00 | 73.40 | 75.00 | 93,116 | -3.60(-4.58%) |
Mar 26, 2021 | 79.40 | 81.40 | 74.20 | 78.60 | 111,345 | +0.00(+0.00%) |
Mar 25, 2021 | 74.80 | 79.20 | 71.40 | 78.60 | 170,428 | +4.00(+5.36%) |
Mar 24, 2021 | 81.40 | 82.80 | 74.20 | 74.60 | 172,687 | -5.20(-6.52%) |
Mar 23, 2021 | 88.00 | 90.00 | 77.60 | 79.80 | 267,604 | -10.40(-11.53%) |
Mar 22, 2021 | 82.80 | 105.00 | 82.00 | 90.20 | 856,012 | +8.20(+10.00%) |
Mar 19, 2021 | 80.40 | 83.39 | 77.20 | 82.00 | 154,810 | +2.00(+2.50%) |
Mar 18, 2021 | 84.40 | 85.60 | 79.40 | 80.00 | 87,467 | -6.40(-7.41%) |
Mar 17, 2021 | 80.80 | 88.00 | 79.00 | 86.40 | 98,681 | +6.00(+7.46%) |
Mar 16, 2021 | 88.60 | 89.80 | 80.40 | 80.40 | 159,472 | -9.00(-10.07%) |
Mar 15, 2021 | 90.00 | 92.80 | 86.00 | 89.40 | 130,734 | +1.40(+1.59%) |
Mar 12, 2021 | 84.00 | 88.90 | 82.60 | 88.00 | 121,975 | +0.60(+0.69%) |
Mar 11, 2021 | 84.60 | 87.80 | 82.20 | 87.40 | 123,783 | +6.40(+7.90%) |
Mar 10, 2021 | 84.00 | 84.40 | 77.80 | 81.00 | 156,436 | +0.80(+1.00%) |
Mar 09, 2021 | 74.40 | 82.80 | 70.20 | 80.20 | 213,229 | +8.40(+11.70%) |
Mar 08, 2021 | 77.40 | 78.80 | 71.80 | 71.80 | 107,863 | -2.40(-3.23%) |
Mar 05, 2021 | 74.00 | 75.20 | 62.60 | 74.20 | 273,040 | -0.40(-0.54%) |
Mar 04, 2021 | 80.40 | 83.00 | 70.00 | 74.60 | 247,330 | -9.60(-11.40%) |
Mar 03, 2021 | 93.80 | 95.60 | 82.20 | 84.20 | 255,374 | -8.80(-9.46%) |
Mar 02, 2021 | 95.20 | 103.80 | 90.20 | 93.00 | 299,069 | -0.60(-0.64%) |