Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.40 | 73.90 | 64.00 | 66.70 | 745,971 | +2.60(+4.06%) |
May 27, 2021 | 62.90 | 74.20 | 60.20 | 64.10 | 1,842,808 | -4.30(-6.29%) |
May 26, 2021 | 44.10 | 80.00 | 43.30 | 68.40 | 7,294,617 | +25.00(+57.60%) |
May 25, 2021 | 46.40 | 46.90 | 43.20 | 43.40 | 71,371 | -2.30(-5.03%) |
May 24, 2021 | 45.30 | 46.30 | 43.40 | 45.70 | 81,034 | +0.20(+0.44%) |
May 21, 2021 | 48.90 | 48.90 | 44.85 | 45.50 | 63,527 | -2.20(-4.61%) |
May 20, 2021 | 45.50 | 49.50 | 45.40 | 47.70 | 103,559 | +2.20(+4.84%) |
May 19, 2021 | 46.30 | 49.79 | 43.80 | 45.50 | 311,558 | -2.80(-5.80%) |
May 18, 2021 | 44.60 | 50.80 | 44.30 | 48.30 | 149,797 | +4.50(+10.27%) |
May 17, 2021 | 45.00 | 46.70 | 43.25 | 43.80 | 72,731 | -0.80(-1.79%) |
May 14, 2021 | 42.30 | 46.20 | 42.30 | 44.60 | 97,059 | +2.30(+5.44%) |
May 13, 2021 | 46.20 | 47.90 | 41.35 | 42.30 | 99,400 | -4.40(-9.42%) |
May 12, 2021 | 47.90 | 50.47 | 46.00 | 46.70 | 74,909 | -1.80(-3.71%) |
May 11, 2021 | 46.70 | 50.30 | 45.60 | 48.50 | 105,890 | -3.20(-6.19%) |
May 10, 2021 | 51.20 | 52.90 | 50.80 | 51.70 | 91,715 | -3.50(-6.34%) |
May 07, 2021 | 51.20 | 56.50 | 51.20 | 55.20 | 68,148 | +1.80(+3.37%) |
May 06, 2021 | 56.70 | 56.90 | 51.50 | 53.40 | 98,164 | -4.40(-7.61%) |
May 05, 2021 | 55.60 | 62.80 | 54.50 | 57.80 | 125,978 | +1.90(+3.40%) |
May 04, 2021 | 58.00 | 58.50 | 54.20 | 55.90 | 85,462 | -3.70(-6.21%) |
May 03, 2021 | 60.10 | 61.00 | 57.90 | 59.60 | 74,264 | -1.30(-2.13%) |
Apr 30, 2021 | 60.00 | 61.50 | 58.80 | 60.90 | 39,460 | -0.10(-0.16%) |
Apr 29, 2021 | 63.80 | 64.10 | 60.40 | 61.00 | 92,789 | -2.40(-3.79%) |
Apr 28, 2021 | 63.20 | 64.10 | 61.00 | 63.40 | 83,928 | -0.60(-0.94%) |
Apr 27, 2021 | 68.40 | 68.40 | 62.00 | 64.00 | 99,662 | -3.20(-4.76%) |
Apr 26, 2021 | 65.90 | 67.70 | 65.10 | 67.20 | 76,285 | +0.90(+1.36%) |
Apr 23, 2021 | 64.60 | 67.20 | 64.00 | 66.30 | 66,960 | +2.00(+3.11%) |
Apr 22, 2021 | 64.70 | 67.40 | 61.40 | 64.30 | 113,889 | +1.30(+2.06%) |
Apr 21, 2021 | 60.50 | 64.40 | 60.00 | 63.00 | 76,338 | +1.30(+2.11%) |
Apr 20, 2021 | 61.50 | 64.90 | 59.70 | 61.70 | 76,328 | -2.60(-4.04%) |
Apr 19, 2021 | 69.50 | 70.90 | 62.40 | 64.30 | 79,765 | -3.90(-5.72%) |
Apr 16, 2021 | 68.40 | 70.00 | 66.20 | 68.20 | 70,000 | +0.20(+0.29%) |
Apr 15, 2021 | 73.80 | 74.70 | 66.60 | 68.00 | 85,545 | -4.50(-6.21%) |
Apr 14, 2021 | 73.90 | 76.10 | 70.70 | 72.50 | 75,523 | -1.40(-1.89%) |
Apr 13, 2021 | 75.00 | 76.20 | 69.70 | 73.90 | 125,465 | -1.90(-2.51%) |
Apr 12, 2021 | 80.20 | 80.70 | 75.00 | 75.80 | 67,310 | -3.80(-4.77%) |
Apr 09, 2021 | 81.80 | 82.60 | 78.50 | 79.60 | 85,470 | -1.80(-2.21%) |
Apr 08, 2021 | 85.20 | 88.90 | 80.50 | 81.40 | 157,349 | -1.10(-1.33%) |
Apr 07, 2021 | 86.50 | 88.50 | 82.10 | 82.50 | 91,039 | -6.70(-7.51%) |
Apr 06, 2021 | 87.50 | 95.10 | 83.20 | 89.20 | 176,838 | +4.00(+4.69%) |
Apr 05, 2021 | 91.90 | 91.90 | 81.00 | 85.20 | 125,381 | -6.20(-6.78%) |
Apr 01, 2021 | 93.50 | 94.80 | 85.00 | 91.40 | 168,600 | -0.10(-0.11%) |
Mar 31, 2021 | 83.50 | 93.80 | 80.10 | 91.50 | 251,892 | +5.10(+5.90%) |
Mar 30, 2021 | 70.60 | 89.60 | 68.60 | 86.40 | 424,188 | +15.80(+22.38%) |
Mar 29, 2021 | 73.70 | 78.80 | 70.10 | 70.60 | 111,714 | -5.20(-6.86%) |
Mar 26, 2021 | 81.70 | 81.73 | 70.40 | 75.80 | 213,330 | -4.20(-5.25%) |
Mar 25, 2021 | 76.00 | 84.50 | 74.10 | 80.00 | 229,653 | +2.10(+2.70%) |
Mar 24, 2021 | 90.40 | 90.60 | 76.10 | 77.90 | 289,684 | -8.20(-9.52%) |
Mar 23, 2021 | 97.50 | 98.80 | 86.00 | 86.10 | 313,650 | -7.70(-8.21%) |
Mar 22, 2021 | 114.40 | 117.40 | 92.00 | 93.80 | 613,491 | -19.30(-17.06%) |
Mar 19, 2021 | 116.70 | 121.00 | 109.00 | 113.10 | 247,060 | -1.80(-1.57%) |
Mar 18, 2021 | 124.60 | 134.00 | 111.10 | 114.90 | 566,618 | -8.60(-6.96%) |
Mar 17, 2021 | 122.70 | 142.10 | 122.20 | 123.50 | 1,292,542 | -13.00(-9.52%) |
Mar 16, 2021 | 104.30 | 152.80 | 98.00 | 136.50 | 6,341,563 | +31.10(+29.51%) |
Mar 15, 2021 | 106.10 | 109.00 | 92.50 | 105.40 | 307,311 | -0.90(-0.85%) |
Mar 12, 2021 | 93.40 | 113.90 | 90.00 | 106.30 | 314,930 | +1.00(+0.95%) |
Mar 11, 2021 | 86.50 | 105.40 | 81.50 | 105.30 | 758,019 | +26.30(+33.29%) |
Mar 10, 2021 | 72.60 | 89.70 | 71.50 | 79.00 | 405,239 | +10.60(+15.50%) |
Mar 09, 2021 | 77.30 | 79.00 | 60.70 | 68.40 | 317,326 | +0.20(+0.29%) |
Mar 08, 2021 | 71.00 | 74.90 | 67.50 | 68.20 | 142,024 | -4.50(-6.19%) |
Mar 05, 2021 | 71.40 | 73.50 | 58.10 | 72.70 | 171,520 | +6.70(+10.15%) |
Mar 04, 2021 | 84.80 | 90.80 | 64.00 | 66.00 | 249,095 | -20.10(-23.34%) |
Mar 03, 2021 | 94.00 | 96.50 | 85.00 | 86.10 | 78,216 | -3.30(-3.69%) |
Mar 02, 2021 | 100.20 | 106.90 | 87.00 | 89.40 | 135,064 | -9.70(-9.79%) |