Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.65 | 79.91 | 76.65 | 78.50 | 6,021 | +1.00(+1.29%) |
May 27, 2021 | 76.50 | 79.00 | 75.50 | 77.50 | 8,946 | +2.00(+2.65%) |
May 26, 2021 | 72.50 | 77.00 | 72.50 | 75.50 | 14,050 | +2.00(+2.72%) |
May 25, 2021 | 76.00 | 79.00 | 73.00 | 73.50 | 15,727 | -5.00(-6.37%) |
May 24, 2021 | 78.50 | 80.00 | 76.00 | 78.50 | 12,110 | -1.50(-1.88%) |
May 21, 2021 | 77.50 | 80.00 | 75.50 | 80.00 | 15,654 | +3.00(+3.90%) |
May 20, 2021 | 80.00 | 80.00 | 75.50 | 77.00 | 13,490 | -2.00(-2.53%) |
May 19, 2021 | 82.50 | 85.50 | 78.00 | 79.00 | 35,536 | -9.00(-10.23%) |
May 18, 2021 | 83.50 | 109.00 | 83.50 | 88.00 | 347,367 | +9.50(+12.10%) |
May 17, 2021 | 78.00 | 80.58 | 76.50 | 78.50 | 3,172 | -0.50(-0.63%) |
May 14, 2021 | 74.00 | 80.50 | 73.89 | 79.00 | 5,972 | +5.50(+7.48%) |
May 13, 2021 | 74.50 | 79.00 | 73.50 | 73.50 | 7,023 | -1.00(-1.34%) |
May 12, 2021 | 77.00 | 78.00 | 73.50 | 74.50 | 8,411 | -3.50(-4.49%) |
May 11, 2021 | 75.00 | 79.50 | 73.00 | 78.00 | 7,934 | +0.00(+0.00%) |
May 10, 2021 | 77.50 | 79.00 | 75.50 | 78.00 | 10,880 | +0.50(+0.65%) |
May 07, 2021 | 80.50 | 82.50 | 75.19 | 77.50 | 12,778 | -3.00(-3.73%) |
May 06, 2021 | 83.00 | 83.19 | 78.56 | 80.50 | 9,011 | -3.00(-3.59%) |
May 05, 2021 | 84.50 | 87.00 | 83.00 | 83.50 | 5,519 | -1.00(-1.18%) |
May 04, 2021 | 86.00 | 87.50 | 80.50 | 84.50 | 11,214 | -3.50(-3.98%) |
May 03, 2021 | 88.00 | 89.00 | 86.00 | 88.00 | 6,485 | +0.00(+0.00%) |
Apr 30, 2021 | 89.50 | 91.50 | 86.05 | 88.00 | 6,056 | -1.50(-1.68%) |
Apr 29, 2021 | 91.00 | 92.00 | 87.50 | 89.50 | 5,644 | -1.50(-1.65%) |
Apr 28, 2021 | 89.00 | 91.50 | 86.50 | 91.00 | 5,690 | +2.00(+2.25%) |
Apr 27, 2021 | 94.00 | 94.00 | 86.50 | 89.00 | 7,554 | -1.00(-1.11%) |
Apr 26, 2021 | 85.00 | 92.00 | 85.00 | 90.00 | 8,526 | +4.00(+4.65%) |
Apr 23, 2021 | 86.50 | 88.75 | 85.00 | 86.00 | 5,838 | +1.00(+1.18%) |
Apr 22, 2021 | 85.50 | 89.50 | 83.00 | 85.00 | 9,589 | +0.50(+0.59%) |
Apr 21, 2021 | 80.00 | 86.50 | 78.00 | 84.50 | 15,988 | +2.00(+2.42%) |
Apr 20, 2021 | 82.50 | 84.00 | 82.00 | 82.50 | 7,522 | -1.50(-1.79%) |
Apr 19, 2021 | 90.00 | 91.50 | 82.50 | 84.00 | 9,798 | -8.00(-8.70%) |
Apr 16, 2021 | 81.00 | 95.00 | 77.00 | 92.00 | 33,502 | +9.00(+10.84%) |
Apr 15, 2021 | 92.50 | 93.00 | 83.00 | 83.00 | 17,352 | -8.00(-8.79%) |
Apr 14, 2021 | 86.00 | 99.50 | 85.50 | 91.00 | 23,814 | +4.00(+4.60%) |
Apr 13, 2021 | 93.00 | 93.50 | 86.50 | 87.00 | 20,890 | -6.00(-6.45%) |
Apr 12, 2021 | 103.50 | 103.50 | 91.50 | 93.00 | 27,199 | -13.00(-12.26%) |
Apr 09, 2021 | 105.50 | 106.50 | 103.00 | 106.00 | 13,158 | +0.00(+0.00%) |
Apr 08, 2021 | 102.00 | 108.00 | 101.00 | 106.00 | 23,888 | +4.00(+3.92%) |
Apr 07, 2021 | 103.00 | 106.00 | 100.00 | 102.00 | 24,953 | -4.50(-4.23%) |
Apr 06, 2021 | 107.50 | 109.50 | 102.50 | 106.50 | 40,345 | -2.00(-1.84%) |
Apr 05, 2021 | 122.00 | 123.50 | 106.00 | 108.50 | 42,520 | -15.00(-12.15%) |
Apr 01, 2021 | 123.00 | 124.00 | 120.53 | 123.50 | 10,378 | +3.50(+2.92%) |
Mar 31, 2021 | 122.50 | 124.50 | 118.50 | 120.00 | 14,811 | -1.50(-1.23%) |
Mar 30, 2021 | 122.00 | 126.00 | 120.00 | 121.50 | 8,796 | -2.00(-1.62%) |
Mar 29, 2021 | 130.50 | 131.50 | 121.00 | 123.50 | 17,652 | -6.50(-5.00%) |
Mar 26, 2021 | 133.00 | 138.00 | 123.50 | 130.00 | 29,346 | -3.00(-2.26%) |
Mar 25, 2021 | 125.00 | 134.00 | 124.50 | 133.00 | 19,808 | +3.50(+2.70%) |
Mar 24, 2021 | 125.00 | 132.50 | 117.50 | 129.50 | 46,486 | +1.00(+0.78%) |
Mar 23, 2021 | 124.00 | 129.00 | 116.50 | 128.50 | 29,428 | +3.00(+2.39%) |
Mar 22, 2021 | 131.50 | 132.50 | 125.00 | 125.50 | 21,768 | -5.50(-4.20%) |
Mar 19, 2021 | 130.50 | 134.00 | 127.25 | 131.00 | 20,930 | +1.50(+1.16%) |
Mar 18, 2021 | 136.00 | 140.00 | 126.00 | 129.50 | 48,098 | -6.50(-4.78%) |
Mar 17, 2021 | 132.00 | 153.50 | 130.00 | 136.00 | 99,626 | +0.50(+0.37%) |
Mar 16, 2021 | 132.50 | 138.00 | 126.50 | 135.50 | 76,240 | +3.50(+2.65%) |
Mar 15, 2021 | 143.50 | 144.00 | 128.50 | 132.00 | 86,701 | -10.00(-7.04%) |
Mar 12, 2021 | 136.00 | 146.00 | 134.30 | 142.00 | 37,348 | -2.50(-1.73%) |
Mar 11, 2021 | 127.50 | 147.50 | 125.50 | 144.50 | 42,542 | +19.00(+15.14%) |
Mar 10, 2021 | 134.00 | 135.50 | 125.00 | 125.50 | 22,028 | -5.50(-4.20%) |
Mar 09, 2021 | 130.50 | 132.50 | 122.00 | 131.00 | 38,211 | +7.50(+6.07%) |
Mar 08, 2021 | 127.00 | 139.00 | 120.50 | 123.50 | 29,127 | -4.00(-3.14%) |
Mar 05, 2021 | 136.50 | 136.50 | 106.89 | 127.50 | 43,132 | -1.00(-0.78%) |
Mar 04, 2021 | 134.50 | 140.00 | 123.50 | 128.50 | 63,690 | -12.50(-8.87%) |
Mar 03, 2021 | 125.00 | 156.50 | 118.00 | 141.00 | 142,650 | +16.00(+12.80%) |
Mar 02, 2021 | 137.00 | 142.00 | 125.00 | 125.00 | 59,785 | -8.50(-6.37%) |