Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.25 | 75.62 | 73.50 | 73.75 | 1,264 | -3.00(-3.91%) |
May 27, 2021 | 76.75 | 79.50 | 74.00 | 76.75 | 1,483 | +0.25(+0.33%) |
May 26, 2021 | 73.75 | 76.50 | 70.00 | 76.50 | 7,282 | +4.75(+6.62%) |
May 25, 2021 | 69.00 | 73.50 | 66.25 | 71.75 | 2,480 | +3.25(+4.74%) |
May 24, 2021 | 70.00 | 70.00 | 65.50 | 68.50 | 953 | +0.00(+0.00%) |
May 21, 2021 | 68.25 | 70.00 | 65.00 | 68.50 | 2,287 | +0.25(+0.37%) |
May 20, 2021 | 67.50 | 69.06 | 63.75 | 68.25 | 1,583 | +1.50(+2.25%) |
May 19, 2021 | 68.00 | 69.50 | 66.25 | 66.75 | 855 | -3.25(-4.64%) |
May 18, 2021 | 67.25 | 70.00 | 65.25 | 70.00 | 1,272 | +3.25(+4.87%) |
May 17, 2021 | 74.00 | 74.00 | 65.00 | 66.75 | 2,892 | -2.25(-3.26%) |
May 14, 2021 | 70.25 | 75.00 | 68.75 | 69.00 | 2,702 | -1.25(-1.78%) |
May 13, 2021 | 81.25 | 85.00 | 70.25 | 70.25 | 5,247 | -14.25(-16.86%) |
May 12, 2021 | 87.50 | 90.00 | 83.25 | 84.50 | 2,920 | -3.50(-3.98%) |
May 11, 2021 | 76.25 | 88.00 | 76.25 | 88.00 | 4,952 | +10.50(+13.55%) |
May 10, 2021 | 85.00 | 85.00 | 76.25 | 77.50 | 3,165 | -8.75(-10.14%) |
May 07, 2021 | 89.25 | 90.00 | 85.00 | 86.25 | 1,200 | -2.25(-2.54%) |
May 06, 2021 | 88.00 | 93.50 | 86.00 | 88.50 | 3,250 | -1.00(-1.12%) |
May 05, 2021 | 90.25 | 92.25 | 85.25 | 89.50 | 1,404 | -1.75(-1.92%) |
May 04, 2021 | 86.50 | 91.25 | 86.00 | 91.25 | 1,612 | +4.25(+4.89%) |
May 03, 2021 | 93.75 | 93.75 | 86.50 | 87.00 | 1,877 | -6.50(-6.95%) |
Apr 30, 2021 | 91.50 | 94.00 | 90.50 | 93.50 | 1,536 | +0.25(+0.27%) |
Apr 29, 2021 | 95.25 | 96.50 | 90.50 | 93.25 | 2,569 | -1.00(-1.06%) |
Apr 28, 2021 | 83.00 | 94.25 | 82.50 | 94.25 | 4,470 | +9.75(+11.54%) |
Apr 27, 2021 | 94.75 | 94.75 | 81.50 | 84.50 | 8,728 | -4.50(-5.06%) |
Apr 26, 2021 | 73.75 | 89.25 | 72.50 | 89.00 | 8,802 | +17.25(+24.04%) |
Apr 23, 2021 | 70.75 | 73.75 | 69.25 | 71.75 | 1,688 | +1.25(+1.77%) |
Apr 22, 2021 | 73.75 | 73.75 | 68.75 | 70.50 | 2,813 | -2.25(-3.09%) |
Apr 21, 2021 | 68.75 | 74.50 | 67.75 | 72.75 | 2,428 | +3.50(+5.05%) |
Apr 20, 2021 | 68.50 | 69.86 | 66.25 | 69.25 | 3,579 | +0.75(+1.09%) |
Apr 19, 2021 | 74.50 | 75.00 | 68.50 | 68.50 | 5,570 | -6.25(-8.36%) |
Apr 16, 2021 | 75.00 | 75.25 | 73.00 | 74.75 | 2,480 | -1.00(-1.32%) |
Apr 15, 2021 | 80.25 | 80.25 | 74.00 | 75.75 | 4,335 | -4.50(-5.61%) |
Apr 14, 2021 | 83.75 | 84.75 | 77.00 | 80.25 | 4,157 | -2.25(-2.73%) |
Apr 13, 2021 | 83.75 | 84.75 | 79.50 | 82.50 | 1,901 | +0.00(+0.00%) |
Apr 12, 2021 | 90.75 | 90.75 | 81.25 | 82.50 | 2,831 | -8.25(-9.09%) |
Apr 09, 2021 | 99.00 | 99.75 | 88.75 | 90.75 | 6,940 | -6.25(-6.44%) |
Apr 08, 2021 | 91.25 | 97.75 | 86.75 | 97.00 | 4,299 | +8.25(+9.30%) |
Apr 07, 2021 | 94.50 | 94.50 | 86.25 | 88.75 | 3,112 | +2.50(+2.90%) |
Apr 06, 2021 | 87.50 | 88.75 | 84.75 | 86.25 | 1,974 | -2.25(-2.54%) |
Apr 05, 2021 | 90.25 | 92.25 | 87.25 | 88.50 | 2,085 | +3.25(+3.81%) |
Apr 01, 2021 | 83.50 | 88.75 | 81.25 | 85.25 | 2,788 | +2.75(+3.33%) |
Mar 31, 2021 | 83.75 | 85.00 | 80.75 | 82.50 | 2,523 | +4.25(+5.43%) |
Mar 30, 2021 | 82.75 | 83.75 | 76.50 | 78.25 | 6,349 | -5.00(-6.01%) |
Mar 29, 2021 | 85.00 | 86.50 | 82.50 | 83.25 | 2,691 | -3.25(-3.76%) |
Mar 26, 2021 | 87.50 | 90.25 | 85.25 | 86.50 | 3,232 | -1.25(-1.42%) |
Mar 25, 2021 | 89.25 | 93.25 | 87.75 | 87.75 | 3,731 | -5.50(-5.90%) |
Mar 24, 2021 | 99.50 | 100.25 | 91.25 | 93.25 | 4,026 | -1.25(-1.32%) |
Mar 23, 2021 | 99.50 | 99.50 | 90.50 | 94.50 | 6,215 | -5.00(-5.03%) |
Mar 22, 2021 | 104.75 | 104.75 | 98.50 | 99.50 | 3,662 | -3.00(-2.93%) |
Mar 19, 2021 | 101.25 | 106.50 | 100.75 | 102.50 | 3,740 | -0.25(-0.24%) |
Mar 18, 2021 | 105.25 | 108.75 | 100.75 | 102.75 | 6,652 | -3.00(-2.84%) |
Mar 17, 2021 | 108.75 | 109.50 | 103.00 | 105.75 | 4,325 | -2.50(-2.31%) |
Mar 16, 2021 | 118.00 | 122.50 | 106.25 | 108.25 | 4,302 | -11.75(-9.79%) |
Mar 15, 2021 | 121.00 | 123.00 | 115.75 | 120.00 | 2,972 | +1.25(+1.05%) |
Mar 12, 2021 | 115.00 | 119.75 | 113.00 | 118.75 | 2,724 | +3.75(+3.26%) |
Mar 11, 2021 | 112.50 | 116.25 | 107.50 | 115.00 | 3,522 | +3.75(+3.37%) |
Mar 10, 2021 | 110.50 | 113.50 | 106.58 | 111.25 | 1,259 | +1.00(+0.91%) |
Mar 09, 2021 | 107.50 | 113.00 | 105.50 | 110.25 | 3,326 | +4.00(+3.76%) |
Mar 08, 2021 | 105.00 | 112.50 | 102.25 | 106.25 | 2,699 | +1.25(+1.19%) |
Mar 05, 2021 | 106.25 | 110.25 | 100.44 | 105.00 | 3,904 | +0.25(+0.24%) |
Mar 04, 2021 | 115.25 | 116.50 | 102.75 | 104.75 | 4,436 | -10.50(-9.11%) |
Mar 03, 2021 | 113.50 | 119.25 | 110.50 | 115.25 | 3,385 | -1.75(-1.50%) |
Mar 02, 2021 | 109.75 | 129.50 | 109.50 | 117.00 | 7,581 | +6.75(+6.12%) |