Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.40 | 68.40 | 65.55 | 67.05 | 1,978 | -0.90(-1.32%) |
May 27, 2021 | 67.95 | 69.90 | 65.55 | 67.95 | 2,868 | -0.30(-0.44%) |
May 26, 2021 | 67.05 | 69.75 | 64.65 | 68.25 | 1,587 | +1.50(+2.25%) |
May 25, 2021 | 68.55 | 70.97 | 66.00 | 66.75 | 2,233 | -2.25(-3.26%) |
May 24, 2021 | 71.55 | 73.11 | 66.75 | 69.00 | 4,764 | -1.05(-1.50%) |
May 21, 2021 | 73.20 | 76.50 | 69.90 | 70.05 | 6,356 | -3.90(-5.27%) |
May 20, 2021 | 65.55 | 85.05 | 60.45 | 73.95 | 67,783 | +6.15(+9.07%) |
May 19, 2021 | 66.00 | 67.80 | 66.00 | 67.80 | 1,075 | +1.35(+2.03%) |
May 18, 2021 | 65.10 | 67.05 | 64.50 | 66.45 | 2,149 | +1.95(+3.02%) |
May 17, 2021 | 64.65 | 64.65 | 62.70 | 64.50 | 1,656 | +0.75(+1.18%) |
May 14, 2021 | 64.35 | 65.10 | 63.00 | 63.75 | 1,836 | -0.30(-0.47%) |
May 13, 2021 | 62.16 | 65.10 | 61.05 | 64.05 | 5,362 | +1.95(+3.14%) |
May 12, 2021 | 63.30 | 64.35 | 61.05 | 62.10 | 4,647 | -0.30(-0.48%) |
May 11, 2021 | 66.15 | 66.28 | 60.30 | 62.40 | 3,567 | -2.10(-3.26%) |
May 10, 2021 | 67.50 | 71.25 | 64.20 | 64.50 | 4,566 | -2.33(-3.48%) |
May 07, 2021 | 64.65 | 67.95 | 64.50 | 66.83 | 2,870 | +2.93(+4.58%) |
May 06, 2021 | 67.35 | 69.00 | 63.75 | 63.90 | 3,504 | -3.75(-5.54%) |
May 05, 2021 | 67.35 | 72.75 | 66.90 | 67.65 | 8,391 | +0.15(+0.22%) |
May 04, 2021 | 71.70 | 71.70 | 66.00 | 67.50 | 3,142 | -5.55(-7.60%) |
May 03, 2021 | 66.00 | 76.50 | 64.50 | 73.05 | 30,168 | +7.65(+11.70%) |
Apr 30, 2021 | 68.70 | 69.03 | 64.35 | 65.40 | 4,053 | -2.70(-3.96%) |
Apr 29, 2021 | 71.40 | 71.55 | 67.20 | 68.10 | 2,551 | -3.60(-5.02%) |
Apr 28, 2021 | 68.55 | 72.19 | 68.10 | 71.70 | 5,392 | +3.60(+5.29%) |
Apr 27, 2021 | 69.30 | 69.90 | 65.85 | 68.10 | 2,034 | +0.90(+1.34%) |
Apr 26, 2021 | 67.80 | 70.50 | 65.85 | 67.20 | 4,846 | -0.30(-0.44%) |
Apr 23, 2021 | 66.60 | 68.85 | 65.25 | 67.50 | 1,800 | +0.60(+0.90%) |
Apr 22, 2021 | 67.95 | 69.73 | 64.50 | 66.90 | 3,328 | -2.85(-4.09%) |
Apr 21, 2021 | 71.55 | 72.45 | 62.10 | 69.75 | 9,684 | -3.00(-4.12%) |
Apr 20, 2021 | 73.65 | 74.35 | 71.31 | 72.75 | 540 | -1.95(-2.61%) |
Apr 19, 2021 | 72.75 | 76.05 | 71.40 | 74.70 | 2,963 | +2.70(+3.75%) |
Apr 16, 2021 | 72.00 | 73.50 | 69.75 | 72.00 | 2,406 | -0.00(-0.00%) |
Apr 15, 2021 | 76.50 | 78.64 | 69.30 | 72.00 | 4,438 | -3.30(-4.38%) |
Apr 14, 2021 | 75.15 | 77.40 | 75.00 | 75.30 | 2,404 | -0.30(-0.40%) |
Apr 13, 2021 | 75.15 | 79.76 | 75.00 | 75.60 | 2,816 | -0.30(-0.40%) |
Apr 12, 2021 | 84.30 | 84.30 | 75.30 | 75.90 | 4,225 | -9.30(-10.92%) |
Apr 09, 2021 | 82.35 | 88.50 | 81.30 | 85.20 | 1,153 | +1.95(+2.34%) |
Apr 08, 2021 | 82.50 | 83.70 | 80.55 | 83.25 | 1,922 | +1.35(+1.65%) |
Apr 07, 2021 | 84.15 | 85.35 | 81.30 | 81.90 | 3,197 | -3.45(-4.04%) |
Apr 06, 2021 | 88.20 | 88.20 | 84.21 | 85.35 | 923 | -1.20(-1.39%) |
Apr 05, 2021 | 87.60 | 88.05 | 84.15 | 86.55 | 1,447 | -0.45(-0.52%) |
Apr 01, 2021 | 83.25 | 87.00 | 82.65 | 87.00 | 1,886 | +3.45(+4.13%) |
Mar 31, 2021 | 83.10 | 84.45 | 82.05 | 83.55 | 1,886 | -0.75(-0.89%) |
Mar 30, 2021 | 84.30 | 87.75 | 79.80 | 84.30 | 4,377 | +1.95(+2.37%) |
Mar 29, 2021 | 86.70 | 87.00 | 79.50 | 82.35 | 3,474 | -1.65(-1.96%) |
Mar 26, 2021 | 84.30 | 88.20 | 82.05 | 84.00 | 2,946 | +4.50(+5.66%) |
Mar 25, 2021 | 78.45 | 83.25 | 78.30 | 79.50 | 2,992 | +0.90(+1.15%) |
Mar 24, 2021 | 82.20 | 85.29 | 78.00 | 78.60 | 1,756 | -3.60(-4.38%) |
Mar 23, 2021 | 87.00 | 87.00 | 81.75 | 82.20 | 1,159 | -4.65(-5.35%) |
Mar 22, 2021 | 88.50 | 89.70 | 86.70 | 86.85 | 2,475 | -0.60(-0.69%) |
Mar 19, 2021 | 83.85 | 88.77 | 83.85 | 87.45 | 1,346 | +2.40(+2.82%) |
Mar 18, 2021 | 87.60 | 91.95 | 84.60 | 85.05 | 2,870 | -1.05(-1.22%) |
Mar 17, 2021 | 79.95 | 86.85 | 79.95 | 86.10 | 3,433 | +6.30(+7.89%) |
Mar 16, 2021 | 85.50 | 86.10 | 79.25 | 79.80 | 1,555 | -5.10(-6.01%) |
Mar 15, 2021 | 82.65 | 86.25 | 82.65 | 84.90 | 2,651 | +3.75(+4.62%) |
Mar 12, 2021 | 80.40 | 82.35 | 79.80 | 81.15 | 2,300 | +0.75(+0.93%) |
Mar 11, 2021 | 80.10 | 80.70 | 79.05 | 80.40 | 2,176 | +2.40(+3.08%) |
Mar 10, 2021 | 79.20 | 79.50 | 76.65 | 78.00 | 1,870 | -0.08(-0.10%) |
Mar 09, 2021 | 75.60 | 80.40 | 75.51 | 78.08 | 2,749 | +4.28(+5.79%) |
Mar 08, 2021 | 76.50 | 77.29 | 73.50 | 73.80 | 1,861 | -1.50(-1.99%) |
Mar 05, 2021 | 85.80 | 87.00 | 73.35 | 75.30 | 6,393 | -10.20(-11.93%) |
Mar 04, 2021 | 88.65 | 89.70 | 80.10 | 85.50 | 3,108 | -3.15(-3.55%) |
Mar 03, 2021 | 91.95 | 93.00 | 88.65 | 88.65 | 2,232 | -2.25(-2.48%) |
Mar 02, 2021 | 90.90 | 94.50 | 90.15 | 90.90 | 3,201 | -0.15(-0.16%) |