Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.00 | 55.40 | 52.00 | 52.30 | 27,132 | -0.70(-1.32%) |
May 27, 2021 | 53.40 | 54.30 | 52.10 | 53.00 | 28,936 | -0.40(-0.75%) |
May 26, 2021 | 52.60 | 53.70 | 52.00 | 53.40 | 17,176 | +1.10(+2.10%) |
May 25, 2021 | 52.80 | 53.80 | 51.90 | 52.30 | 24,855 | -0.50(-0.95%) |
May 24, 2021 | 55.30 | 56.30 | 52.70 | 52.80 | 24,195 | -2.40(-4.35%) |
May 21, 2021 | 53.80 | 56.90 | 53.80 | 55.20 | 50,863 | +1.10(+2.03%) |
May 20, 2021 | 53.70 | 56.00 | 53.40 | 54.10 | 19,883 | +0.50(+0.93%) |
May 19, 2021 | 54.50 | 55.50 | 53.30 | 53.60 | 21,229 | -1.90(-3.42%) |
May 18, 2021 | 53.90 | 56.50 | 53.33 | 55.50 | 32,698 | +1.10(+2.02%) |
May 17, 2021 | 54.40 | 55.73 | 53.00 | 54.40 | 32,966 | -0.10(-0.18%) |
May 14, 2021 | 50.80 | 55.00 | 50.80 | 54.50 | 39,440 | +4.50(+9.00%) |
May 13, 2021 | 55.00 | 57.50 | 49.30 | 50.00 | 51,584 | -5.00(-9.09%) |
May 12, 2021 | 54.00 | 59.90 | 51.87 | 55.00 | 89,081 | +2.20(+4.17%) |
May 11, 2021 | 49.40 | 52.90 | 48.10 | 52.80 | 49,967 | +1.40(+2.72%) |
May 10, 2021 | 54.70 | 54.70 | 51.10 | 51.40 | 29,629 | -3.20(-5.86%) |
May 07, 2021 | 52.50 | 55.00 | 52.50 | 54.60 | 24,781 | +2.20(+4.20%) |
May 06, 2021 | 55.00 | 55.88 | 51.60 | 52.40 | 35,951 | -2.70(-4.90%) |
May 05, 2021 | 57.90 | 58.00 | 55.00 | 55.10 | 26,544 | -2.70(-4.67%) |
May 04, 2021 | 59.50 | 59.50 | 56.40 | 57.80 | 31,456 | -3.00(-4.93%) |
May 03, 2021 | 59.80 | 61.80 | 58.60 | 60.80 | 34,596 | +1.20(+2.01%) |
Apr 30, 2021 | 60.80 | 62.20 | 59.40 | 59.60 | 37,490 | -1.60(-2.61%) |
Apr 29, 2021 | 60.60 | 61.80 | 59.30 | 61.20 | 31,511 | +1.00(+1.66%) |
Apr 28, 2021 | 60.20 | 61.22 | 59.02 | 60.20 | 27,815 | -0.20(-0.33%) |
Apr 27, 2021 | 62.70 | 63.10 | 60.10 | 60.40 | 45,891 | -2.40(-3.82%) |
Apr 26, 2021 | 61.70 | 63.00 | 60.70 | 62.80 | 31,817 | +1.20(+1.95%) |
Apr 23, 2021 | 60.30 | 62.80 | 59.50 | 61.60 | 70,490 | +1.70(+2.84%) |
Apr 22, 2021 | 59.30 | 60.40 | 57.90 | 59.90 | 88,378 | +1.30(+2.22%) |
Apr 21, 2021 | 57.90 | 58.70 | 56.50 | 58.60 | 73,777 | +1.10(+1.91%) |
Apr 20, 2021 | 58.20 | 60.00 | 56.30 | 57.50 | 64,383 | -1.60(-2.71%) |
Apr 19, 2021 | 60.10 | 61.10 | 56.50 | 59.10 | 53,204 | -1.10(-1.83%) |
Apr 16, 2021 | 63.00 | 63.30 | 60.10 | 60.20 | 65,160 | -3.20(-5.05%) |
Apr 15, 2021 | 65.80 | 66.50 | 63.00 | 63.40 | 44,847 | -1.20(-1.86%) |
Apr 14, 2021 | 65.80 | 68.20 | 64.30 | 64.60 | 50,185 | -2.00(-3.00%) |
Apr 13, 2021 | 65.60 | 66.60 | 64.20 | 66.60 | 38,662 | +1.00(+1.52%) |
Apr 12, 2021 | 67.00 | 67.40 | 64.50 | 65.60 | 45,859 | -1.70(-2.53%) |
Apr 09, 2021 | 68.80 | 69.70 | 66.50 | 67.30 | 59,860 | -2.50(-3.58%) |
Apr 08, 2021 | 68.80 | 70.90 | 67.70 | 69.80 | 22,519 | +1.00(+1.45%) |
Apr 07, 2021 | 70.90 | 71.90 | 68.50 | 68.80 | 49,355 | -2.30(-3.23%) |
Apr 06, 2021 | 71.80 | 73.20 | 70.60 | 71.10 | 23,056 | -1.20(-1.66%) |
Apr 05, 2021 | 72.80 | 73.50 | 70.20 | 72.30 | 21,302 | +1.30(+1.83%) |
Apr 01, 2021 | 73.10 | 74.70 | 70.80 | 71.00 | 39,250 | -1.60(-2.20%) |
Mar 31, 2021 | 71.00 | 73.90 | 70.00 | 72.60 | 91,145 | +1.10(+1.54%) |
Mar 30, 2021 | 68.10 | 71.70 | 65.10 | 71.50 | 54,297 | +3.80(+5.61%) |
Mar 29, 2021 | 70.00 | 71.30 | 67.00 | 67.70 | 53,106 | -3.30(-4.65%) |
Mar 26, 2021 | 77.80 | 78.00 | 69.20 | 71.00 | 63,520 | -1.70(-2.34%) |
Mar 25, 2021 | 72.30 | 73.14 | 68.80 | 72.70 | 47,708 | -0.20(-0.27%) |
Mar 24, 2021 | 78.20 | 78.20 | 72.50 | 72.90 | 64,709 | -5.20(-6.66%) |
Mar 23, 2021 | 81.90 | 83.80 | 77.60 | 78.10 | 46,961 | -4.90(-5.90%) |
Mar 22, 2021 | 81.70 | 85.80 | 81.20 | 83.00 | 59,538 | +1.30(+1.59%) |
Mar 19, 2021 | 79.20 | 83.20 | 78.80 | 81.70 | 55,290 | +2.70(+3.42%) |
Mar 18, 2021 | 80.90 | 84.00 | 78.20 | 79.00 | 58,549 | -3.00(-3.66%) |
Mar 17, 2021 | 78.40 | 82.50 | 77.70 | 82.00 | 55,398 | +1.60(+1.99%) |
Mar 16, 2021 | 80.50 | 81.50 | 78.20 | 80.40 | 89,728 | -0.10(-0.12%) |
Mar 15, 2021 | 80.50 | 83.80 | 79.00 | 80.50 | 86,705 | -0.60(-0.74%) |
Mar 12, 2021 | 81.90 | 85.00 | 80.00 | 81.10 | 193,050 | -4.60(-5.37%) |
Mar 11, 2021 | 82.20 | 86.00 | 80.90 | 85.70 | 110,378 | +2.20(+2.63%) |
Mar 10, 2021 | 81.30 | 86.90 | 81.00 | 83.50 | 164,008 | +2.60(+3.21%) |
Mar 09, 2021 | 81.00 | 82.30 | 78.10 | 80.90 | 151,644 | +2.80(+3.59%) |
Mar 08, 2021 | 76.60 | 84.70 | 73.80 | 78.10 | 472,359 | +10.50(+15.53%) |
Mar 05, 2021 | 68.10 | 68.80 | 60.50 | 67.60 | 102,960 | -1.00(-1.46%) |
Mar 04, 2021 | 72.80 | 74.90 | 67.20 | 68.60 | 85,862 | -5.00(-6.79%) |
Mar 03, 2021 | 73.10 | 77.70 | 71.80 | 73.60 | 126,480 | +0.80(+1.10%) |
Mar 02, 2021 | 74.90 | 77.20 | 72.50 | 72.80 | 99,816 | -1.20(-1.62%) |