Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.84 | 81.77 | 76.69 | 80.07 | 9,286 | +3.23(+4.20%) |
May 27, 2021 | 76.50 | 78.37 | 75.31 | 76.84 | 5,258 | +1.02(+1.35%) |
May 26, 2021 | 75.14 | 78.03 | 74.97 | 75.82 | 6,230 | +1.36(+1.83%) |
May 25, 2021 | 77.35 | 77.52 | 73.44 | 74.46 | 4,041 | -1.70(-2.23%) |
May 24, 2021 | 78.20 | 81.21 | 75.48 | 76.16 | 8,240 | -2.89(-3.66%) |
May 21, 2021 | 74.80 | 79.05 | 74.80 | 79.05 | 6,540 | +4.42(+5.92%) |
May 20, 2021 | 75.31 | 75.99 | 72.76 | 74.63 | 4,994 | -0.85(-1.13%) |
May 19, 2021 | 73.61 | 79.05 | 72.25 | 75.48 | 4,393 | +0.51(+0.68%) |
May 18, 2021 | 72.42 | 76.84 | 70.55 | 74.97 | 8,176 | +2.72(+3.76%) |
May 17, 2021 | 74.97 | 77.86 | 69.87 | 72.25 | 17,212 | -4.25(-5.56%) |
May 14, 2021 | 78.71 | 79.73 | 72.42 | 76.50 | 27,689 | -3.23(-4.05%) |
May 13, 2021 | 80.24 | 99.62 | 74.29 | 79.73 | 506,168 | +5.78(+7.82%) |
May 12, 2021 | 74.29 | 76.84 | 71.06 | 73.95 | 74,076 | +0.00(+0.00%) |
May 11, 2021 | 71.74 | 77.69 | 71.06 | 73.95 | 20,372 | -2.38(-3.12%) |
May 10, 2021 | 72.76 | 77.35 | 71.40 | 76.33 | 21,676 | +4.59(+6.40%) |
May 07, 2021 | 71.06 | 73.95 | 71.06 | 71.74 | 7,933 | +0.85(+1.20%) |
May 06, 2021 | 72.42 | 72.42 | 67.49 | 70.89 | 8,068 | -1.53(-2.11%) |
May 05, 2021 | 69.70 | 75.31 | 66.81 | 72.42 | 25,713 | +2.21(+3.15%) |
May 04, 2021 | 69.19 | 70.38 | 65.11 | 70.21 | 20,078 | +1.02(+1.47%) |
May 03, 2021 | 72.59 | 73.78 | 68.85 | 69.19 | 18,899 | -3.40(-4.68%) |
Apr 30, 2021 | 71.06 | 73.95 | 70.55 | 72.59 | 12,341 | +0.34(+0.47%) |
Apr 29, 2021 | 73.78 | 73.78 | 70.72 | 72.25 | 27,650 | -1.70(-2.30%) |
Apr 28, 2021 | 71.57 | 73.95 | 69.19 | 73.95 | 133,718 | -19.21(-20.62%) |
Apr 27, 2021 | 95.03 | 95.88 | 92.31 | 93.16 | 21,510 | -1.87(-1.97%) |
Apr 26, 2021 | 99.45 | 99.62 | 89.08 | 95.03 | 15,707 | -2.72(-2.78%) |
Apr 23, 2021 | 84.15 | 97.75 | 83.30 | 97.75 | 34,911 | +11.90(+13.86%) |
Apr 22, 2021 | 80.24 | 87.55 | 78.71 | 85.85 | 17,715 | +5.27(+6.54%) |
Apr 21, 2021 | 73.44 | 81.60 | 73.10 | 80.58 | 9,875 | +5.10(+6.76%) |
Apr 20, 2021 | 78.71 | 79.05 | 73.10 | 75.48 | 11,215 | -3.91(-4.93%) |
Apr 19, 2021 | 77.35 | 80.07 | 74.97 | 79.39 | 5,809 | +0.51(+0.65%) |
Apr 16, 2021 | 84.09 | 84.09 | 76.50 | 78.88 | 14,982 | -1.70(-2.11%) |
Apr 15, 2021 | 89.93 | 90.78 | 79.90 | 80.58 | 16,302 | -7.99(-9.02%) |
Apr 14, 2021 | 83.30 | 91.63 | 81.26 | 88.57 | 28,699 | +5.27(+6.33%) |
Apr 13, 2021 | 81.94 | 84.32 | 79.56 | 83.30 | 14,029 | +0.85(+1.03%) |
Apr 12, 2021 | 83.64 | 84.32 | 76.16 | 82.45 | 29,999 | -2.04(-2.41%) |
Apr 09, 2021 | 81.94 | 87.89 | 79.31 | 84.49 | 22,758 | +0.85(+1.02%) |
Apr 08, 2021 | 78.88 | 85.00 | 76.84 | 83.64 | 18,558 | +6.12(+7.89%) |
Apr 07, 2021 | 83.47 | 83.81 | 75.14 | 77.52 | 32,384 | -6.12(-7.32%) |
Apr 06, 2021 | 87.72 | 89.08 | 82.45 | 83.64 | 47,196 | -6.12(-6.82%) |
Apr 05, 2021 | 96.22 | 97.07 | 87.04 | 89.76 | 52,674 | -9.01(-9.12%) |
Apr 01, 2021 | 91.80 | 98.77 | 83.64 | 98.77 | 247,252 | +10.88(+12.38%) |
Mar 31, 2021 | 74.12 | 99.28 | 72.76 | 87.89 | 164,572 | +14.79(+20.23%) |
Mar 30, 2021 | 70.13 | 78.54 | 70.13 | 73.10 | 51,698 | +0.17(+0.23%) |
Mar 29, 2021 | 87.04 | 89.42 | 72.42 | 72.93 | 59,305 | -14.11(-16.21%) |
Mar 26, 2021 | 92.48 | 97.75 | 85.38 | 87.04 | 86,529 | -7.65(-8.08%) |
Mar 25, 2021 | 81.94 | 98.43 | 78.54 | 94.69 | 211,511 | +2.55(+2.77%) |
Mar 24, 2021 | 115.60 | 122.74 | 87.21 | 92.14 | 619,995 | -65.28(-41.47%) |
Mar 23, 2021 | 117.30 | 178.33 | 89.93 | 157.42 | 7,321,628 | +103.19(+190.28%) |
Mar 22, 2021 | 57.12 | 57.12 | 53.72 | 54.23 | 60,530 | -1.70(-3.04%) |
Mar 19, 2021 | 54.06 | 55.93 | 53.55 | 55.93 | 5,658 | +2.38(+4.44%) |
Mar 18, 2021 | 55.08 | 55.76 | 51.00 | 53.55 | 7,716 | -2.21(-3.96%) |
Mar 17, 2021 | 51.17 | 56.27 | 48.45 | 55.76 | 7,177 | +3.57(+6.84%) |
Mar 16, 2021 | 56.10 | 58.48 | 51.17 | 52.19 | 7,420 | -3.23(-5.83%) |
Mar 15, 2021 | 56.10 | 57.29 | 54.23 | 55.42 | 6,042 | -0.51(-0.91%) |
Mar 12, 2021 | 57.97 | 57.97 | 53.40 | 55.93 | 12,629 | -0.68(-1.20%) |
Mar 11, 2021 | 55.25 | 58.65 | 53.72 | 56.61 | 11,177 | +2.21(+4.06%) |
Mar 10, 2021 | 53.72 | 55.93 | 53.04 | 54.40 | 14,882 | +2.55(+4.92%) |
Mar 09, 2021 | 48.45 | 52.70 | 47.26 | 51.85 | 13,573 | +4.42(+9.32%) |
Mar 08, 2021 | 48.96 | 49.81 | 46.58 | 47.43 | 11,730 | +0.68(+1.45%) |
Mar 05, 2021 | 45.90 | 48.28 | 39.10 | 46.75 | 22,600 | +2.72(+6.18%) |
Mar 04, 2021 | 49.81 | 51.34 | 42.84 | 44.03 | 26,021 | -5.44(-11.00%) |
Mar 03, 2021 | 53.55 | 54.40 | 49.47 | 49.47 | 11,621 | -3.23(-6.13%) |
Mar 02, 2021 | 50.49 | 55.09 | 50.15 | 52.70 | 24,473 | +3.06(+6.16%) |