Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.50 | 50.66 | 44.84 | 48.19 | 59,286 | +1.29(+2.75%) |
May 27, 2021 | 47.70 | 48.97 | 46.20 | 46.90 | 34,501 | -0.50(-1.05%) |
May 26, 2021 | 44.80 | 48.30 | 44.80 | 47.40 | 39,152 | +0.22(+0.46%) |
May 25, 2021 | 42.36 | 49.00 | 41.65 | 47.18 | 137,045 | -4.89(-9.40%) |
May 24, 2021 | 56.70 | 56.70 | 51.10 | 52.07 | 107,394 | -4.14(-7.37%) |
May 21, 2021 | 53.90 | 57.99 | 52.81 | 56.22 | 42,823 | +2.65(+4.95%) |
May 20, 2021 | 52.88 | 54.60 | 52.01 | 53.56 | 23,016 | +0.98(+1.86%) |
May 19, 2021 | 51.70 | 53.20 | 50.44 | 52.58 | 36,826 | -1.29(-2.40%) |
May 18, 2021 | 53.20 | 55.92 | 49.98 | 53.88 | 39,862 | +0.72(+1.36%) |
May 17, 2021 | 51.10 | 53.90 | 51.10 | 53.16 | 52,946 | +3.51(+7.06%) |
May 14, 2021 | 47.38 | 49.95 | 47.38 | 49.65 | 27,456 | +3.26(+7.03%) |
May 13, 2021 | 48.98 | 49.67 | 46.20 | 46.39 | 47,702 | -1.29(-2.72%) |
May 12, 2021 | 48.97 | 49.03 | 47.52 | 47.68 | 43,895 | -2.37(-4.73%) |
May 11, 2021 | 48.09 | 51.08 | 47.46 | 50.05 | 58,922 | -0.73(-1.45%) |
May 10, 2021 | 52.47 | 54.91 | 50.12 | 50.78 | 73,662 | -1.39(-2.66%) |
May 07, 2021 | 52.00 | 58.33 | 51.80 | 52.17 | 166,571 | +0.57(+1.10%) |
May 06, 2021 | 56.39 | 56.39 | 51.10 | 51.60 | 116,546 | -5.81(-10.12%) |
May 05, 2021 | 64.40 | 67.19 | 56.78 | 57.41 | 355,320 | -17.49(-23.35%) |
May 04, 2021 | 52.53 | 74.90 | 49.82 | 74.90 | 761,460 | +21.43(+40.07%) |
May 03, 2021 | 56.00 | 57.37 | 53.23 | 53.47 | 28,826 | -1.69(-3.07%) |
Apr 30, 2021 | 54.91 | 57.39 | 54.26 | 55.17 | 30,680 | -0.13(-0.24%) |
Apr 29, 2021 | 60.90 | 60.90 | 54.60 | 55.30 | 59,399 | -5.14(-8.50%) |
Apr 28, 2021 | 54.24 | 61.52 | 53.25 | 60.44 | 67,872 | +6.54(+12.13%) |
Apr 27, 2021 | 57.40 | 58.80 | 53.20 | 53.90 | 35,671 | -2.80(-4.94%) |
Apr 26, 2021 | 53.90 | 57.40 | 52.50 | 56.70 | 34,836 | +3.98(+7.56%) |
Apr 23, 2021 | 52.39 | 54.19 | 50.47 | 52.72 | 30,794 | +1.42(+2.77%) |
Apr 22, 2021 | 52.49 | 53.20 | 50.45 | 51.30 | 24,696 | -0.62(-1.19%) |
Apr 21, 2021 | 47.60 | 52.33 | 47.12 | 51.91 | 27,337 | +4.31(+9.06%) |
Apr 20, 2021 | 50.40 | 50.40 | 47.60 | 47.60 | 34,767 | -2.18(-4.37%) |
Apr 19, 2021 | 49.81 | 50.97 | 47.80 | 49.78 | 34,855 | -1.25(-2.46%) |
Apr 16, 2021 | 52.50 | 53.07 | 48.31 | 51.03 | 55,168 | -0.60(-1.17%) |
Apr 15, 2021 | 56.00 | 58.09 | 51.16 | 51.63 | 59,809 | -3.90(-7.02%) |
Apr 14, 2021 | 56.00 | 56.85 | 54.60 | 55.53 | 31,576 | -1.46(-2.57%) |
Apr 13, 2021 | 59.35 | 59.50 | 53.20 | 56.99 | 79,852 | -2.43(-4.09%) |
Apr 12, 2021 | 63.70 | 63.85 | 58.81 | 59.42 | 52,579 | -2.57(-4.14%) |
Apr 09, 2021 | 64.40 | 65.79 | 61.25 | 61.99 | 32,525 | -4.51(-6.78%) |
Apr 08, 2021 | 65.80 | 67.90 | 64.40 | 66.50 | 25,009 | +0.70(+1.06%) |
Apr 07, 2021 | 63.70 | 66.50 | 60.90 | 65.80 | 48,248 | +2.80(+4.44%) |
Apr 06, 2021 | 62.66 | 64.48 | 61.69 | 63.00 | 40,794 | +0.00(+0.00%) |
Apr 05, 2021 | 64.90 | 65.25 | 62.66 | 63.00 | 38,516 | -2.06(-3.17%) |
Apr 01, 2021 | 67.13 | 69.29 | 64.40 | 65.06 | 25,192 | -0.73(-1.12%) |
Mar 31, 2021 | 63.00 | 67.20 | 62.30 | 65.80 | 16,912 | +1.36(+2.11%) |
Mar 30, 2021 | 61.94 | 64.75 | 61.25 | 64.44 | 15,703 | +1.86(+2.98%) |
Mar 29, 2021 | 64.33 | 65.79 | 62.30 | 62.58 | 20,810 | -3.64(-5.50%) |
Mar 26, 2021 | 65.35 | 66.43 | 63.70 | 66.22 | 31,952 | +1.80(+2.79%) |
Mar 25, 2021 | 61.79 | 66.16 | 60.80 | 64.42 | 46,834 | +0.72(+1.13%) |
Mar 24, 2021 | 67.90 | 68.60 | 63.08 | 63.70 | 59,527 | -4.43(-6.50%) |
Mar 23, 2021 | 70.00 | 71.40 | 67.90 | 68.13 | 41,247 | -4.67(-6.41%) |
Mar 22, 2021 | 72.80 | 74.20 | 70.00 | 72.80 | 43,742 | +0.70(+0.97%) |
Mar 19, 2021 | 72.80 | 76.30 | 71.40 | 72.10 | 51,038 | -0.70(-0.96%) |
Mar 18, 2021 | 74.90 | 77.00 | 72.10 | 72.80 | 44,043 | -4.90(-6.31%) |
Mar 17, 2021 | 70.70 | 77.70 | 70.70 | 77.70 | 59,100 | +4.20(+5.71%) |
Mar 16, 2021 | 78.40 | 78.40 | 70.70 | 73.50 | 75,963 | -5.60(-7.08%) |
Mar 15, 2021 | 81.90 | 82.60 | 74.20 | 79.10 | 148,832 | +6.30(+8.65%) |
Mar 12, 2021 | 70.88 | 72.80 | 68.75 | 72.80 | 40,468 | +0.00(+0.00%) |
Mar 11, 2021 | 73.50 | 73.50 | 70.70 | 72.80 | 46,765 | +0.00(+0.00%) |
Mar 10, 2021 | 70.00 | 77.00 | 66.50 | 72.80 | 96,546 | +0.70(+0.97%) |
Mar 09, 2021 | 66.50 | 72.10 | 66.50 | 72.10 | 51,824 | +7.69(+11.94%) |
Mar 08, 2021 | 63.00 | 68.59 | 61.60 | 64.41 | 54,866 | +2.49(+4.02%) |
Mar 05, 2021 | 64.40 | 64.40 | 56.00 | 61.91 | 85,428 | -1.09(-1.72%) |
Mar 04, 2021 | 69.30 | 69.30 | 59.50 | 63.00 | 147,829 | -7.70(-10.89%) |
Mar 03, 2021 | 77.70 | 77.70 | 69.34 | 70.70 | 100,012 | -7.00(-9.01%) |
Mar 02, 2021 | 79.80 | 81.90 | 77.00 | 77.70 | 66,121 | -0.70(-0.89%) |