Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.10 | 59.25 | 55.50 | 57.75 | 6,959 | +0.30(+0.52%) |
May 27, 2021 | 52.35 | 58.20 | 51.60 | 57.45 | 11,726 | +5.70(+11.01%) |
May 26, 2021 | 48.30 | 53.14 | 48.30 | 51.75 | 5,620 | +2.40(+4.86%) |
May 25, 2021 | 51.75 | 52.50 | 49.05 | 49.35 | 11,849 | -2.85(-5.46%) |
May 24, 2021 | 54.00 | 54.15 | 50.25 | 52.20 | 6,422 | -2.85(-5.18%) |
May 21, 2021 | 55.05 | 55.95 | 49.94 | 55.05 | 24,782 | +0.00(+0.00%) |
May 20, 2021 | 50.10 | 57.75 | 50.10 | 55.05 | 13,489 | +4.50(+8.90%) |
May 19, 2021 | 57.90 | 57.90 | 49.54 | 50.55 | 12,346 | -6.30(-11.08%) |
May 18, 2021 | 57.60 | 60.75 | 52.50 | 56.85 | 33,802 | +1.50(+2.71%) |
May 17, 2021 | 52.35 | 55.50 | 51.30 | 55.35 | 25,403 | +2.10(+3.94%) |
May 14, 2021 | 49.80 | 54.00 | 46.80 | 53.25 | 91,888 | +1.80(+3.50%) |
May 13, 2021 | 45.90 | 69.00 | 45.90 | 51.45 | 3,389,140 | +7.20(+16.27%) |
May 12, 2021 | 44.55 | 46.05 | 43.50 | 44.25 | 3,055 | -1.05(-2.32%) |
May 11, 2021 | 45.30 | 46.35 | 43.80 | 45.30 | 3,814 | -1.95(-4.13%) |
May 10, 2021 | 47.85 | 53.85 | 46.65 | 47.25 | 7,091 | +0.90(+1.94%) |
May 07, 2021 | 45.60 | 50.01 | 45.60 | 46.35 | 2,038 | +0.30(+0.65%) |
May 06, 2021 | 48.75 | 49.20 | 45.75 | 46.05 | 3,306 | -3.45(-6.97%) |
May 05, 2021 | 50.85 | 56.10 | 46.50 | 49.50 | 7,843 | -2.10(-4.07%) |
May 04, 2021 | 48.60 | 52.95 | 48.45 | 51.60 | 6,656 | +1.95(+3.93%) |
May 03, 2021 | 50.70 | 51.58 | 48.90 | 49.65 | 1,862 | -0.60(-1.19%) |
Apr 30, 2021 | 49.95 | 52.20 | 49.78 | 50.25 | 780 | -0.30(-0.59%) |
Apr 29, 2021 | 53.70 | 53.70 | 48.45 | 50.55 | 2,111 | -3.45(-6.39%) |
Apr 28, 2021 | 53.55 | 54.90 | 52.65 | 54.00 | 1,726 | -0.30(-0.55%) |
Apr 27, 2021 | 51.75 | 54.75 | 50.70 | 54.30 | 3,643 | +1.95(+3.72%) |
Apr 26, 2021 | 50.55 | 53.55 | 49.50 | 52.35 | 5,690 | +1.95(+3.87%) |
Apr 23, 2021 | 50.10 | 51.15 | 48.00 | 50.40 | 1,893 | -0.75(-1.47%) |
Apr 22, 2021 | 53.10 | 54.30 | 49.35 | 51.15 | 4,918 | -0.15(-0.29%) |
Apr 21, 2021 | 47.25 | 51.60 | 46.80 | 51.30 | 4,200 | +2.40(+4.91%) |
Apr 20, 2021 | 50.70 | 61.20 | 48.00 | 48.90 | 25,003 | -3.15(-6.05%) |
Apr 19, 2021 | 46.50 | 55.50 | 46.50 | 52.05 | 21,966 | +5.55(+11.94%) |
Apr 16, 2021 | 44.25 | 47.21 | 42.30 | 46.50 | 6,740 | +1.35(+2.99%) |
Apr 15, 2021 | 52.50 | 52.50 | 43.80 | 45.15 | 8,608 | -6.15(-11.99%) |
Apr 14, 2021 | 54.75 | 56.70 | 49.80 | 51.30 | 6,498 | -3.30(-6.04%) |
Apr 13, 2021 | 58.05 | 58.65 | 52.65 | 54.60 | 5,622 | -3.75(-6.43%) |
Apr 12, 2021 | 62.40 | 62.85 | 57.75 | 58.35 | 5,279 | -2.85(-4.66%) |
Apr 09, 2021 | 62.40 | 65.55 | 60.30 | 61.20 | 5,386 | -2.70(-4.23%) |
Apr 08, 2021 | 60.00 | 66.15 | 56.70 | 63.90 | 17,921 | +4.80(+8.12%) |
Apr 07, 2021 | 61.65 | 62.25 | 57.90 | 59.10 | 12,491 | -2.40(-3.90%) |
Apr 06, 2021 | 64.65 | 64.65 | 61.50 | 61.50 | 2,432 | -3.30(-5.09%) |
Apr 05, 2021 | 65.25 | 65.70 | 62.40 | 64.80 | 5,787 | -0.90(-1.37%) |
Apr 01, 2021 | 67.35 | 67.42 | 65.10 | 65.70 | 2,620 | +0.30(+0.46%) |
Mar 31, 2021 | 64.20 | 68.55 | 64.20 | 65.40 | 3,986 | +1.50(+2.35%) |
Mar 30, 2021 | 65.70 | 67.35 | 63.75 | 63.90 | 4,321 | -3.60(-5.33%) |
Mar 29, 2021 | 67.50 | 68.25 | 65.25 | 67.50 | 3,146 | +0.30(+0.45%) |
Mar 26, 2021 | 66.90 | 70.35 | 66.60 | 67.20 | 3,673 | +1.05(+1.59%) |
Mar 25, 2021 | 64.35 | 66.75 | 63.90 | 66.15 | 2,892 | +2.25(+3.52%) |
Mar 24, 2021 | 75.00 | 80.70 | 63.60 | 63.90 | 9,403 | -10.65(-14.29%) |
Mar 23, 2021 | 75.45 | 77.47 | 72.60 | 74.55 | 6,124 | -4.80(-6.05%) |
Mar 22, 2021 | 75.00 | 81.75 | 72.75 | 79.35 | 6,438 | +5.55(+7.52%) |
Mar 19, 2021 | 78.00 | 82.50 | 73.80 | 73.80 | 11,680 | -4.05(-5.20%) |
Mar 18, 2021 | 79.95 | 84.15 | 75.90 | 77.85 | 9,745 | -3.15(-3.89%) |
Mar 17, 2021 | 75.60 | 82.50 | 75.30 | 81.00 | 5,537 | +3.60(+4.65%) |
Mar 16, 2021 | 77.70 | 85.20 | 74.40 | 77.40 | 18,089 | -0.30(-0.39%) |
Mar 15, 2021 | 73.05 | 82.20 | 70.20 | 77.70 | 33,851 | +11.85(+18.00%) |
Mar 12, 2021 | 65.70 | 67.50 | 63.75 | 65.85 | 4,826 | -0.30(-0.45%) |
Mar 11, 2021 | 66.00 | 68.10 | 64.65 | 66.15 | 5,172 | +0.75(+1.15%) |
Mar 10, 2021 | 65.25 | 66.75 | 63.75 | 65.40 | 5,023 | -0.30(-0.46%) |
Mar 09, 2021 | 67.35 | 70.65 | 63.30 | 65.70 | 16,661 | -7.20(-9.88%) |
Mar 08, 2021 | 63.60 | 74.40 | 60.00 | 72.90 | 17,428 | +9.90(+15.71%) |
Mar 05, 2021 | 67.02 | 67.02 | 59.25 | 63.00 | 13,046 | -4.50(-6.67%) |
Mar 04, 2021 | 75.30 | 75.45 | 60.45 | 67.50 | 24,875 | -9.15(-11.94%) |
Mar 03, 2021 | 84.00 | 97.50 | 73.65 | 76.65 | 178,569 | -3.30(-4.13%) |
Mar 02, 2021 | 72.00 | 82.35 | 70.50 | 79.95 | 173,568 | +11.10(+16.12%) |