Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.00 | 63.50 | 60.00 | 60.50 | 75,826 | -2.00(-3.20%) |
May 27, 2021 | 60.00 | 62.50 | 60.00 | 62.50 | 102,125 | +1.00(+1.63%) |
May 26, 2021 | 60.00 | 61.50 | 58.00 | 61.50 | 110,035 | +2.50(+4.24%) |
May 25, 2021 | 60.00 | 62.50 | 59.00 | 59.00 | 103,467 | -2.00(-3.28%) |
May 24, 2021 | 61.00 | 61.50 | 58.00 | 61.00 | 80,447 | -0.50(-0.81%) |
May 21, 2021 | 62.00 | 62.49 | 60.00 | 61.50 | 72,377 | +0.00(+0.00%) |
May 20, 2021 | 57.00 | 61.50 | 57.00 | 61.50 | 120,059 | +4.00(+6.96%) |
May 19, 2021 | 56.50 | 59.00 | 55.50 | 57.50 | 177,426 | -0.50(-0.86%) |
May 18, 2021 | 54.00 | 59.50 | 53.81 | 58.00 | 174,788 | +3.50(+6.42%) |
May 17, 2021 | 52.50 | 55.00 | 52.41 | 54.50 | 124,304 | +2.00(+3.81%) |
May 14, 2021 | 52.00 | 53.00 | 51.00 | 52.50 | 119,193 | -0.50(-0.94%) |
May 13, 2021 | 51.50 | 54.00 | 51.00 | 53.00 | 177,252 | +2.00(+3.92%) |
May 12, 2021 | 51.00 | 53.50 | 50.98 | 51.00 | 141,763 | -1.00(-1.92%) |
May 11, 2021 | 51.00 | 53.50 | 50.00 | 52.00 | 130,891 | -0.50(-0.95%) |
May 10, 2021 | 55.00 | 55.47 | 52.50 | 52.50 | 184,461 | -2.00(-3.67%) |
May 07, 2021 | 55.50 | 56.00 | 54.00 | 54.50 | 263,880 | -1.00(-1.80%) |
May 06, 2021 | 61.00 | 63.50 | 55.00 | 55.50 | 349,026 | -8.50(-13.28%) |
May 05, 2021 | 60.50 | 64.50 | 58.50 | 64.00 | 263,292 | +4.50(+7.56%) |
May 04, 2021 | 57.00 | 60.00 | 55.50 | 59.50 | 150,131 | +2.00(+3.48%) |
May 03, 2021 | 60.00 | 60.50 | 57.00 | 57.50 | 119,226 | -3.00(-4.96%) |
Apr 30, 2021 | 56.50 | 61.00 | 55.50 | 60.50 | 179,558 | +4.50(+8.04%) |
Apr 29, 2021 | 58.50 | 58.50 | 55.00 | 56.00 | 168,424 | -2.00(-3.45%) |
Apr 28, 2021 | 59.00 | 59.00 | 57.00 | 58.00 | 90,025 | +0.00(+0.00%) |
Apr 27, 2021 | 61.50 | 61.50 | 57.50 | 58.00 | 143,599 | -3.00(-4.92%) |
Apr 26, 2021 | 59.00 | 61.50 | 58.00 | 61.00 | 118,545 | +2.50(+4.27%) |
Apr 23, 2021 | 61.50 | 61.50 | 58.00 | 58.50 | 147,750 | -3.00(-4.88%) |
Apr 22, 2021 | 60.00 | 62.00 | 58.00 | 61.50 | 152,481 | +3.00(+5.13%) |
Apr 21, 2021 | 58.50 | 59.00 | 56.50 | 58.50 | 109,940 | +0.00(+0.00%) |
Apr 20, 2021 | 58.00 | 59.00 | 54.50 | 58.50 | 162,655 | +0.50(+0.86%) |
Apr 19, 2021 | 58.50 | 59.00 | 56.00 | 58.00 | 161,313 | -1.25(-2.11%) |
Apr 16, 2021 | 59.50 | 59.99 | 55.00 | 59.25 | 388,192 | -1.25(-2.07%) |
Apr 15, 2021 | 61.00 | 62.50 | 59.50 | 60.50 | 143,151 | -0.50(-0.82%) |
Apr 14, 2021 | 61.00 | 64.00 | 60.50 | 61.00 | 158,390 | -0.50(-0.81%) |
Apr 13, 2021 | 63.00 | 64.00 | 60.50 | 61.50 | 223,494 | -2.50(-3.91%) |
Apr 12, 2021 | 65.00 | 66.00 | 62.50 | 64.00 | 171,987 | -2.00(-3.03%) |
Apr 09, 2021 | 69.50 | 73.50 | 65.00 | 66.00 | 487,532 | +0.00(+0.00%) |
Apr 08, 2021 | 66.50 | 67.50 | 65.00 | 66.00 | 130,650 | +0.00(+0.00%) |
Apr 07, 2021 | 68.50 | 69.00 | 65.00 | 66.00 | 135,217 | -2.00(-2.94%) |
Apr 06, 2021 | 68.50 | 70.00 | 67.00 | 68.00 | 84,213 | -1.00(-1.45%) |
Apr 05, 2021 | 70.00 | 71.50 | 68.50 | 69.00 | 86,899 | -0.50(-0.72%) |
Apr 01, 2021 | 68.00 | 71.00 | 67.00 | 69.50 | 95,208 | +2.50(+3.73%) |
Mar 31, 2021 | 67.41 | 69.50 | 65.62 | 67.00 | 151,880 | +0.00(+0.00%) |
Mar 30, 2021 | 65.50 | 68.00 | 63.00 | 67.00 | 143,841 | +0.50(+0.75%) |
Mar 29, 2021 | 68.50 | 69.50 | 65.00 | 66.50 | 135,466 | -2.50(-3.62%) |
Mar 26, 2021 | 71.50 | 71.50 | 65.50 | 69.00 | 147,016 | -2.00(-2.82%) |
Mar 25, 2021 | 66.50 | 71.00 | 65.00 | 71.00 | 136,433 | +3.50(+5.19%) |
Mar 24, 2021 | 74.50 | 74.50 | 67.00 | 67.50 | 192,581 | -5.50(-7.53%) |
Mar 23, 2021 | 75.50 | 77.00 | 72.50 | 73.00 | 125,366 | -3.00(-3.95%) |
Mar 22, 2021 | 78.00 | 79.00 | 74.50 | 76.00 | 167,683 | -1.00(-1.30%) |
Mar 19, 2021 | 77.50 | 80.00 | 74.00 | 77.00 | 551,326 | +2.00(+2.67%) |
Mar 18, 2021 | 79.00 | 83.00 | 75.00 | 75.00 | 194,592 | -5.00(-6.25%) |
Mar 17, 2021 | 78.00 | 82.50 | 77.50 | 80.00 | 164,386 | -0.50(-0.62%) |
Mar 16, 2021 | 84.50 | 84.50 | 78.00 | 80.50 | 210,701 | -2.50(-3.01%) |
Mar 15, 2021 | 81.00 | 85.00 | 79.50 | 83.00 | 297,110 | +3.50(+4.40%) |
Mar 12, 2021 | 75.00 | 84.00 | 73.00 | 79.50 | 384,400 | +0.00(+0.00%) |
Mar 11, 2021 | 68.00 | 81.50 | 66.50 | 79.50 | 594,719 | +13.00(+19.55%) |
Mar 10, 2021 | 69.00 | 70.00 | 66.00 | 66.50 | 315,243 | -1.50(-2.21%) |
Mar 09, 2021 | 68.00 | 70.50 | 65.00 | 68.00 | 301,891 | +0.50(+0.74%) |
Mar 08, 2021 | 69.50 | 70.50 | 66.50 | 67.50 | 199,074 | -1.00(-1.46%) |
Mar 05, 2021 | 65.50 | 72.00 | 61.50 | 68.50 | 374,150 | +3.50(+5.38%) |
Mar 04, 2021 | 70.00 | 71.00 | 63.00 | 65.00 | 509,267 | -8.00(-10.96%) |
Mar 03, 2021 | 78.50 | 79.00 | 72.00 | 73.00 | 590,265 | +0.50(+0.69%) |
Mar 02, 2021 | 75.00 | 81.00 | 70.00 | 72.50 | 537,504 | +0.00(+0.00%) |