Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.50 | 65.40 | 62.50 | 62.60 | 87,784 | -0.40(-0.63%) |
May 27, 2021 | 61.50 | 63.40 | 59.70 | 63.00 | 98,631 | +2.60(+4.30%) |
May 26, 2021 | 57.90 | 60.90 | 57.40 | 60.40 | 73,360 | +2.90(+5.04%) |
May 25, 2021 | 58.10 | 59.50 | 57.20 | 57.50 | 83,316 | +1.00(+1.77%) |
May 24, 2021 | 58.90 | 59.20 | 55.35 | 56.50 | 87,700 | -1.90(-3.25%) |
May 21, 2021 | 56.40 | 59.60 | 55.80 | 58.40 | 122,759 | +2.60(+4.66%) |
May 20, 2021 | 56.10 | 56.50 | 54.32 | 55.80 | 77,228 | -0.10(-0.18%) |
May 19, 2021 | 53.30 | 55.90 | 53.00 | 55.90 | 101,199 | +0.60(+1.08%) |
May 18, 2021 | 54.60 | 56.50 | 53.90 | 55.30 | 110,720 | +0.75(+1.37%) |
May 17, 2021 | 52.90 | 54.90 | 52.29 | 54.55 | 75,307 | +0.95(+1.77%) |
May 14, 2021 | 51.70 | 54.50 | 51.70 | 53.60 | 134,435 | +2.90(+5.72%) |
May 13, 2021 | 52.10 | 54.50 | 49.50 | 50.70 | 189,068 | -0.80(-1.55%) |
May 12, 2021 | 54.30 | 55.10 | 50.80 | 51.50 | 136,205 | -3.50(-6.36%) |
May 11, 2021 | 47.50 | 55.55 | 46.50 | 55.00 | 229,934 | +2.40(+4.56%) |
May 10, 2021 | 62.60 | 63.40 | 52.20 | 52.60 | 589,677 | -9.90(-15.84%) |
May 07, 2021 | 61.70 | 65.60 | 59.91 | 62.50 | 157,243 | +1.15(+1.87%) |
May 06, 2021 | 63.50 | 64.01 | 59.50 | 61.35 | 168,080 | -3.15(-4.88%) |
May 05, 2021 | 65.50 | 66.15 | 63.50 | 64.50 | 94,800 | -0.85(-1.30%) |
May 04, 2021 | 64.90 | 65.50 | 61.60 | 65.35 | 126,017 | -0.85(-1.28%) |
May 03, 2021 | 69.20 | 69.90 | 65.40 | 66.20 | 143,993 | -2.10(-3.07%) |
Apr 30, 2021 | 69.00 | 71.70 | 68.00 | 68.30 | 87,080 | -2.15(-3.05%) |
Apr 29, 2021 | 72.56 | 72.56 | 67.90 | 70.45 | 144,532 | -0.85(-1.19%) |
Apr 28, 2021 | 71.30 | 72.10 | 69.50 | 71.30 | 99,744 | -1.80(-2.46%) |
Apr 27, 2021 | 71.20 | 74.20 | 70.60 | 73.10 | 242,564 | +2.30(+3.25%) |
Apr 26, 2021 | 69.50 | 71.40 | 67.50 | 70.80 | 295,064 | +1.90(+2.76%) |
Apr 23, 2021 | 65.50 | 69.00 | 63.80 | 68.90 | 179,420 | +3.20(+4.87%) |
Apr 22, 2021 | 64.10 | 65.90 | 61.30 | 65.70 | 332,009 | +1.80(+2.82%) |
Apr 21, 2021 | 58.80 | 63.90 | 57.70 | 63.90 | 128,173 | +4.30(+7.21%) |
Apr 20, 2021 | 62.40 | 63.90 | 58.70 | 59.60 | 206,804 | -3.70(-5.85%) |
Apr 19, 2021 | 68.80 | 69.30 | 62.80 | 63.30 | 204,887 | -1.60(-2.47%) |
Apr 16, 2021 | 62.90 | 65.55 | 61.70 | 64.90 | 143,850 | +1.60(+2.53%) |
Apr 15, 2021 | 66.00 | 66.00 | 62.10 | 63.30 | 332,747 | -1.60(-2.47%) |
Apr 14, 2021 | 65.10 | 68.60 | 64.20 | 64.90 | 155,083 | +0.10(+0.15%) |
Apr 13, 2021 | 63.60 | 65.00 | 62.00 | 64.80 | 123,056 | +1.50(+2.37%) |
Apr 12, 2021 | 66.10 | 66.60 | 62.90 | 63.30 | 199,671 | -3.60(-5.38%) |
Apr 09, 2021 | 68.20 | 68.60 | 66.30 | 66.90 | 125,090 | -1.90(-2.76%) |
Apr 08, 2021 | 67.70 | 69.20 | 66.60 | 68.80 | 102,976 | +1.00(+1.47%) |
Apr 07, 2021 | 70.30 | 71.00 | 67.20 | 67.80 | 123,343 | -3.30(-4.64%) |
Apr 06, 2021 | 70.00 | 72.60 | 69.90 | 71.10 | 150,292 | +0.70(+0.99%) |
Apr 05, 2021 | 73.30 | 74.10 | 69.70 | 70.40 | 150,174 | -1.50(-2.09%) |
Apr 01, 2021 | 75.00 | 75.00 | 71.34 | 71.90 | 173,090 | +0.00(+0.00%) |
Mar 31, 2021 | 70.80 | 75.70 | 69.70 | 71.90 | 268,378 | +3.00(+4.35%) |
Mar 30, 2021 | 65.10 | 69.20 | 63.90 | 68.90 | 196,195 | +3.20(+4.87%) |
Mar 29, 2021 | 70.30 | 70.80 | 65.00 | 65.70 | 272,440 | -6.00(-8.37%) |
Mar 26, 2021 | 72.90 | 73.55 | 68.00 | 71.70 | 270,870 | -1.30(-1.78%) |
Mar 25, 2021 | 67.30 | 73.10 | 65.20 | 73.00 | 395,171 | +0.20(+0.27%) |
Mar 24, 2021 | 78.50 | 78.80 | 72.40 | 72.80 | 367,628 | -4.20(-5.45%) |
Mar 23, 2021 | 85.10 | 85.80 | 76.80 | 77.00 | 407,889 | -9.40(-10.88%) |
Mar 22, 2021 | 88.60 | 89.70 | 85.30 | 86.40 | 184,061 | -2.10(-2.37%) |
Mar 19, 2021 | 88.30 | 90.70 | 86.70 | 88.50 | 313,830 | -0.60(-0.67%) |
Mar 18, 2021 | 94.30 | 96.70 | 88.00 | 89.10 | 412,142 | -2.50(-2.73%) |
Mar 17, 2021 | 86.00 | 92.00 | 85.20 | 91.60 | 315,889 | +4.10(+4.69%) |
Mar 16, 2021 | 107.50 | 108.30 | 85.40 | 87.50 | 598,513 | -15.00(-14.63%) |
Mar 15, 2021 | 99.50 | 103.60 | 97.20 | 102.50 | 314,584 | +5.10(+5.24%) |
Mar 12, 2021 | 93.90 | 97.70 | 90.30 | 97.40 | 184,630 | +2.10(+2.20%) |
Mar 11, 2021 | 95.00 | 96.20 | 91.90 | 95.30 | 239,341 | +2.70(+2.92%) |
Mar 10, 2021 | 89.20 | 96.50 | 88.10 | 92.60 | 534,019 | +8.70(+10.37%) |
Mar 09, 2021 | 81.90 | 86.60 | 80.90 | 83.90 | 233,088 | +4.90(+6.20%) |
Mar 08, 2021 | 84.00 | 86.75 | 78.30 | 79.00 | 198,606 | -0.90(-1.13%) |
Mar 05, 2021 | 81.90 | 84.50 | 69.30 | 79.90 | 504,170 | -5.20(-6.11%) |
Mar 04, 2021 | 97.00 | 99.30 | 81.70 | 85.10 | 402,399 | -13.90(-14.04%) |
Mar 03, 2021 | 101.30 | 102.90 | 96.30 | 99.00 | 319,186 | -0.90(-0.90%) |
Mar 02, 2021 | 100.60 | 105.90 | 99.00 | 99.90 | 321,926 | +0.00(+0.00%) |