Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.08 | 63.12 | 59.04 | 60.00 | 26,312 | +0.12(+0.20%) |
May 27, 2021 | 57.72 | 61.08 | 57.12 | 59.88 | 25,488 | +2.28(+3.96%) |
May 26, 2021 | 55.80 | 57.98 | 55.68 | 57.60 | 25,146 | +2.04(+3.67%) |
May 25, 2021 | 55.68 | 56.88 | 54.48 | 55.56 | 25,439 | +0.36(+0.65%) |
May 24, 2021 | 58.92 | 59.04 | 54.24 | 55.20 | 45,420 | -3.00(-5.15%) |
May 21, 2021 | 56.28 | 60.18 | 54.93 | 58.20 | 47,777 | +3.00(+5.43%) |
May 20, 2021 | 54.24 | 56.16 | 54.24 | 55.20 | 13,376 | +0.48(+0.88%) |
May 19, 2021 | 54.60 | 55.80 | 54.12 | 54.72 | 14,466 | -0.96(-1.72%) |
May 18, 2021 | 53.28 | 57.24 | 52.68 | 55.68 | 29,479 | +2.64(+4.98%) |
May 17, 2021 | 52.32 | 54.12 | 50.64 | 53.04 | 35,987 | +1.20(+2.31%) |
May 14, 2021 | 49.56 | 54.45 | 48.60 | 51.84 | 47,370 | +2.88(+5.88%) |
May 13, 2021 | 52.44 | 52.92 | 47.52 | 48.96 | 71,991 | -1.32(-2.63%) |
May 12, 2021 | 54.84 | 55.32 | 50.04 | 50.28 | 62,577 | -4.80(-8.71%) |
May 11, 2021 | 51.36 | 56.40 | 51.36 | 55.08 | 37,384 | +1.32(+2.46%) |
May 10, 2021 | 57.36 | 58.08 | 52.32 | 53.76 | 63,112 | -2.04(-3.66%) |
May 07, 2021 | 61.32 | 61.80 | 55.44 | 55.80 | 102,186 | -4.32(-7.19%) |
May 06, 2021 | 66.84 | 68.40 | 60.00 | 60.12 | 97,782 | -10.80(-15.23%) |
May 05, 2021 | 71.16 | 72.00 | 66.96 | 70.92 | 46,080 | +0.12(+0.17%) |
May 04, 2021 | 71.64 | 72.00 | 68.76 | 70.80 | 32,104 | -1.44(-1.99%) |
May 03, 2021 | 71.52 | 72.24 | 68.76 | 72.24 | 54,420 | +1.08(+1.52%) |
Apr 30, 2021 | 70.80 | 72.72 | 69.24 | 71.16 | 30,616 | +0.12(+0.17%) |
Apr 29, 2021 | 74.16 | 75.48 | 70.56 | 71.04 | 19,801 | -2.64(-3.58%) |
Apr 28, 2021 | 72.48 | 75.96 | 70.08 | 73.68 | 31,230 | +1.08(+1.49%) |
Apr 27, 2021 | 77.40 | 79.56 | 72.12 | 72.60 | 43,880 | -2.76(-3.66%) |
Apr 26, 2021 | 75.48 | 75.84 | 73.08 | 75.36 | 37,878 | -0.12(-0.16%) |
Apr 23, 2021 | 70.80 | 75.60 | 70.68 | 75.48 | 22,725 | +5.16(+7.34%) |
Apr 22, 2021 | 68.64 | 74.40 | 67.20 | 70.32 | 44,336 | +2.52(+3.72%) |
Apr 21, 2021 | 65.76 | 68.28 | 63.60 | 67.80 | 19,734 | +1.80(+2.73%) |
Apr 20, 2021 | 68.88 | 68.88 | 64.32 | 66.00 | 31,174 | -2.52(-3.68%) |
Apr 19, 2021 | 72.36 | 72.48 | 67.20 | 68.52 | 56,591 | -4.56(-6.24%) |
Apr 16, 2021 | 77.88 | 79.92 | 71.52 | 73.08 | 56,600 | -4.92(-6.31%) |
Apr 15, 2021 | 76.92 | 87.00 | 72.00 | 78.00 | 435,699 | +2.40(+3.17%) |
Apr 14, 2021 | 74.16 | 77.28 | 72.36 | 75.60 | 15,958 | +1.92(+2.61%) |
Apr 13, 2021 | 74.52 | 74.78 | 72.00 | 73.68 | 24,146 | -0.48(-0.65%) |
Apr 12, 2021 | 76.20 | 76.20 | 73.20 | 74.16 | 24,141 | -2.16(-2.83%) |
Apr 09, 2021 | 77.28 | 78.00 | 75.00 | 76.32 | 12,625 | -1.92(-2.45%) |
Apr 08, 2021 | 77.64 | 78.72 | 75.12 | 78.24 | 19,823 | +1.32(+1.72%) |
Apr 07, 2021 | 79.80 | 79.80 | 75.96 | 76.92 | 18,132 | -3.12(-3.90%) |
Apr 06, 2021 | 77.04 | 80.64 | 76.08 | 80.04 | 22,272 | +2.40(+3.09%) |
Apr 05, 2021 | 75.96 | 78.72 | 73.20 | 77.64 | 25,799 | +1.80(+2.37%) |
Apr 01, 2021 | 76.80 | 78.74 | 72.84 | 75.84 | 59,100 | +0.12(+0.16%) |
Mar 31, 2021 | 79.08 | 80.64 | 74.76 | 75.72 | 36,394 | -2.16(-2.77%) |
Mar 30, 2021 | 77.28 | 79.20 | 73.20 | 77.88 | 21,931 | +2.88(+3.84%) |
Mar 29, 2021 | 78.60 | 80.40 | 74.28 | 75.00 | 27,125 | -4.08(-5.16%) |
Mar 26, 2021 | 83.52 | 83.76 | 75.60 | 79.08 | 53,200 | -3.48(-4.22%) |
Mar 25, 2021 | 80.28 | 84.48 | 80.16 | 82.56 | 27,276 | +0.48(+0.58%) |
Mar 24, 2021 | 92.28 | 92.76 | 80.40 | 82.08 | 53,069 | -9.72(-10.59%) |
Mar 23, 2021 | 96.12 | 101.76 | 90.48 | 91.80 | 30,067 | -5.16(-5.32%) |
Mar 22, 2021 | 97.44 | 98.04 | 91.80 | 96.96 | 26,285 | +0.24(+0.25%) |
Mar 19, 2021 | 93.00 | 98.04 | 91.44 | 96.72 | 26,033 | +4.32(+4.68%) |
Mar 18, 2021 | 95.04 | 96.60 | 91.20 | 92.40 | 21,457 | -3.84(-3.99%) |
Mar 17, 2021 | 91.68 | 98.40 | 90.24 | 96.24 | 22,825 | +2.64(+2.82%) |
Mar 16, 2021 | 100.56 | 102.78 | 93.60 | 93.60 | 29,116 | -7.08(-7.03%) |
Mar 15, 2021 | 98.88 | 103.56 | 97.92 | 100.68 | 29,779 | +0.24(+0.24%) |
Mar 12, 2021 | 93.84 | 103.20 | 90.60 | 100.44 | 35,983 | +3.24(+3.33%) |
Mar 11, 2021 | 95.16 | 103.20 | 95.16 | 97.20 | 76,839 | +10.44(+12.03%) |
Mar 10, 2021 | 89.40 | 90.72 | 84.48 | 86.76 | 28,219 | -1.80(-2.03%) |
Mar 09, 2021 | 84.48 | 90.00 | 83.16 | 88.56 | 53,901 | +4.80(+5.73%) |
Mar 08, 2021 | 89.16 | 89.64 | 82.80 | 83.76 | 22,269 | -3.72(-4.25%) |
Mar 05, 2021 | 88.44 | 89.52 | 76.32 | 87.48 | 51,416 | -0.12(-0.14%) |
Mar 04, 2021 | 96.48 | 97.44 | 81.24 | 87.60 | 82,109 | -10.32(-10.54%) |
Mar 03, 2021 | 107.28 | 108.36 | 97.20 | 97.92 | 43,829 | -7.68(-7.27%) |
Mar 02, 2021 | 110.40 | 112.80 | 105.36 | 105.60 | 30,477 | -3.96(-3.61%) |