Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.81 | 84.02 | 74.30 | 81.07 | 967,202 | +5.89(+7.83%) |
May 27, 2021 | 69.00 | 77.80 | 69.00 | 75.18 | 4,651,187 | +6.31(+9.16%) |
May 26, 2021 | 70.27 | 73.65 | 68.43 | 68.87 | 638,915 | -1.06(-1.52%) |
May 25, 2021 | 71.56 | 71.56 | 67.06 | 69.93 | 600,067 | +0.15(+0.21%) |
May 24, 2021 | 70.00 | 70.95 | 67.68 | 69.78 | 557,134 | +0.83(+1.20%) |
May 21, 2021 | 73.12 | 73.40 | 68.01 | 68.95 | 728,640 | -3.50(-4.83%) |
May 20, 2021 | 63.50 | 72.78 | 63.50 | 72.45 | 1,379,455 | +8.99(+14.17%) |
May 19, 2021 | 63.05 | 64.48 | 61.80 | 63.46 | 1,075,611 | -0.02(-0.03%) |
May 18, 2021 | 65.00 | 65.00 | 61.56 | 63.48 | 1,421,500 | -0.12(-0.19%) |
May 17, 2021 | 64.74 | 67.90 | 63.15 | 63.60 | 507,673 | -1.29(-1.99%) |
May 14, 2021 | 63.35 | 65.00 | 62.49 | 64.89 | 325,350 | +2.81(+4.53%) |
May 13, 2021 | 62.80 | 64.50 | 60.96 | 62.08 | 553,561 | +0.01(+0.02%) |
May 12, 2021 | 58.71 | 62.13 | 58.71 | 62.07 | 651,122 | +3.31(+5.63%) |
May 11, 2021 | 55.54 | 59.48 | 54.24 | 58.76 | 338,384 | +2.02(+3.56%) |
May 10, 2021 | 59.74 | 59.74 | 56.14 | 56.74 | 489,025 | -2.54(-4.28%) |
May 07, 2021 | 58.89 | 59.93 | 58.09 | 59.28 | 181,154 | +0.28(+0.47%) |
May 06, 2021 | 59.42 | 59.99 | 57.16 | 59.00 | 484,545 | +0.15(+0.25%) |
May 05, 2021 | 58.71 | 60.48 | 58.16 | 58.85 | 592,645 | +0.82(+1.41%) |
May 04, 2021 | 60.81 | 61.74 | 57.02 | 58.03 | 551,661 | -4.08(-6.57%) |
May 03, 2021 | 61.00 | 63.54 | 60.96 | 62.11 | 225,525 | +1.00(+1.64%) |
Apr 30, 2021 | 59.77 | 62.11 | 59.70 | 61.11 | 233,100 | +1.11(+1.85%) |
Apr 29, 2021 | 60.55 | 61.35 | 58.86 | 60.00 | 320,693 | +0.01(+0.02%) |
Apr 28, 2021 | 63.29 | 63.85 | 59.01 | 59.99 | 457,597 | -4.44(-6.89%) |
Apr 27, 2021 | 64.64 | 65.50 | 63.37 | 64.43 | 341,862 | +0.20(+0.31%) |
Apr 26, 2021 | 64.09 | 64.88 | 62.00 | 64.23 | 374,206 | +0.52(+0.82%) |
Apr 23, 2021 | 56.94 | 64.89 | 56.94 | 63.71 | 391,400 | +5.29(+9.06%) |
Apr 22, 2021 | 57.41 | 59.95 | 56.31 | 58.42 | 623,264 | +2.52(+4.51%) |
Apr 21, 2021 | 56.65 | 56.86 | 54.09 | 55.90 | 260,811 | -0.92(-1.62%) |
Apr 20, 2021 | 56.56 | 59.90 | 56.08 | 56.82 | 506,451 | -1.25(-2.15%) |
Apr 19, 2021 | 56.66 | 58.30 | 56.06 | 58.07 | 272,504 | +1.07(+1.88%) |
Apr 16, 2021 | 56.77 | 58.10 | 55.48 | 57.00 | 269,600 | -0.14(-0.25%) |
Apr 15, 2021 | 55.22 | 57.87 | 54.84 | 57.14 | 300,303 | +2.05(+3.72%) |
Apr 14, 2021 | 49.64 | 56.66 | 49.64 | 55.09 | 642,335 | +5.46(+11.00%) |
Apr 13, 2021 | 47.86 | 50.33 | 47.86 | 49.63 | 452,698 | +1.77(+3.70%) |
Apr 12, 2021 | 51.65 | 51.65 | 46.63 | 47.86 | 469,761 | -3.79(-7.34%) |
Apr 09, 2021 | 53.00 | 53.01 | 50.70 | 51.65 | 336,000 | -1.20(-2.27%) |
Apr 08, 2021 | 52.34 | 53.68 | 51.51 | 52.85 | 282,672 | +1.79(+3.51%) |
Apr 07, 2021 | 52.25 | 52.30 | 50.82 | 51.06 | 295,103 | -0.32(-0.62%) |
Apr 06, 2021 | 49.00 | 52.06 | 49.00 | 51.38 | 174,658 | +1.52(+3.05%) |
Apr 05, 2021 | 49.80 | 50.63 | 49.16 | 49.86 | 300,922 | +0.14(+0.28%) |
Apr 01, 2021 | 48.80 | 51.16 | 48.80 | 49.72 | 407,400 | +1.25(+2.58%) |
Mar 31, 2021 | 47.23 | 48.99 | 45.94 | 48.47 | 330,751 | +1.30(+2.76%) |
Mar 30, 2021 | 45.91 | 48.09 | 43.53 | 47.17 | 377,741 | +2.79(+6.29%) |
Mar 29, 2021 | 50.39 | 50.97 | 44.17 | 44.38 | 588,811 | -2.24(-4.80%) |
Mar 26, 2021 | 47.18 | 48.32 | 45.61 | 46.62 | 445,000 | -0.56(-1.19%) |
Mar 25, 2021 | 44.80 | 48.44 | 43.97 | 47.18 | 489,201 | +1.60(+3.51%) |
Mar 24, 2021 | 49.56 | 50.94 | 44.81 | 45.58 | 799,207 | -3.27(-6.69%) |
Mar 23, 2021 | 51.86 | 53.03 | 48.66 | 48.85 | 512,529 | -4.91(-9.13%) |
Mar 22, 2021 | 53.00 | 54.00 | 51.68 | 53.76 | 580,424 | +0.76(+1.43%) |
Mar 19, 2021 | 53.33 | 53.91 | 52.28 | 53.00 | 193,100 | -0.26(-0.49%) |
Mar 18, 2021 | 56.00 | 56.00 | 53.00 | 53.26 | 244,130 | -3.43(-6.05%) |
Mar 17, 2021 | 54.00 | 57.34 | 53.73 | 56.69 | 380,449 | +2.03(+3.71%) |
Mar 16, 2021 | 52.79 | 56.40 | 52.79 | 54.66 | 287,596 | +2.03(+3.86%) |
Mar 15, 2021 | 56.80 | 56.80 | 52.00 | 52.63 | 195,527 | -2.38(-4.33%) |
Mar 12, 2021 | 54.69 | 55.86 | 52.74 | 55.01 | 183,900 | -0.44(-0.79%) |
Mar 11, 2021 | 53.46 | 55.45 | 53.14 | 55.45 | 453,155 | +3.57(+6.88%) |
Mar 10, 2021 | 53.02 | 53.88 | 51.01 | 51.88 | 294,218 | +0.61(+1.19%) |
Mar 09, 2021 | 50.15 | 54.41 | 50.08 | 51.27 | 838,692 | +1.24(+2.48%) |
Mar 08, 2021 | 49.01 | 50.47 | 47.64 | 50.03 | 476,262 | +0.75(+1.52%) |
Mar 05, 2021 | 56.46 | 56.46 | 47.60 | 49.28 | 483,900 | -6.27(-11.29%) |
Mar 04, 2021 | 59.98 | 59.98 | 53.00 | 55.55 | 700,504 | -5.68(-9.28%) |
Mar 03, 2021 | 59.67 | 62.95 | 57.50 | 61.23 | 369,817 | +2.33(+3.96%) |
Mar 02, 2021 | 63.55 | 64.52 | 58.36 | 58.90 | 518,203 | -5.07(-7.93%) |