Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.60 | 50.00 | 44.96 | 48.40 | 54,497 | +3.20(+7.08%) |
May 27, 2021 | 43.60 | 45.60 | 43.60 | 45.20 | 8,078 | +0.00(+0.00%) |
May 26, 2021 | 43.60 | 45.60 | 43.60 | 45.20 | 10,869 | +0.80(+1.80%) |
May 25, 2021 | 44.40 | 44.80 | 42.80 | 44.40 | 7,622 | +0.80(+1.83%) |
May 24, 2021 | 45.60 | 46.00 | 42.40 | 43.60 | 15,354 | -2.40(-5.22%) |
May 21, 2021 | 44.80 | 46.40 | 43.20 | 46.00 | 25,582 | +1.60(+3.60%) |
May 20, 2021 | 42.80 | 44.40 | 41.60 | 44.40 | 25,933 | +3.20(+7.77%) |
May 19, 2021 | 40.40 | 41.60 | 40.40 | 41.20 | 22,699 | -0.40(-0.96%) |
May 18, 2021 | 41.60 | 41.60 | 40.01 | 41.60 | 17,191 | +0.00(+0.00%) |
May 17, 2021 | 40.40 | 41.60 | 36.80 | 41.60 | 38,540 | +2.18(+5.53%) |
May 14, 2021 | 40.80 | 41.60 | 39.20 | 39.42 | 43,195 | -1.78(-4.32%) |
May 13, 2021 | 41.60 | 43.20 | 39.62 | 41.20 | 120,204 | +0.40(+0.98%) |
May 12, 2021 | 43.60 | 43.60 | 40.00 | 40.80 | 45,760 | -2.80(-6.42%) |
May 11, 2021 | 40.80 | 44.00 | 40.80 | 43.60 | 50,883 | +1.20(+2.83%) |
May 10, 2021 | 44.00 | 44.00 | 40.80 | 42.40 | 31,022 | -1.60(-3.64%) |
May 07, 2021 | 44.40 | 44.80 | 42.80 | 44.00 | 15,307 | -0.40(-0.90%) |
May 06, 2021 | 46.00 | 47.20 | 42.80 | 44.40 | 66,320 | -2.00(-4.31%) |
May 05, 2021 | 47.20 | 47.60 | 45.20 | 46.40 | 23,343 | -1.60(-3.33%) |
May 04, 2021 | 46.40 | 48.40 | 44.40 | 48.00 | 50,906 | -0.40(-0.83%) |
May 03, 2021 | 47.20 | 49.20 | 44.80 | 48.40 | 49,248 | +2.00(+4.31%) |
Apr 30, 2021 | 46.80 | 47.60 | 45.20 | 46.40 | 24,755 | -1.60(-3.33%) |
Apr 29, 2021 | 48.00 | 48.80 | 45.20 | 48.00 | 49,683 | -1.20(-2.44%) |
Apr 28, 2021 | 48.00 | 49.60 | 46.00 | 49.20 | 20,887 | +0.40(+0.82%) |
Apr 27, 2021 | 52.40 | 53.20 | 47.60 | 48.80 | 55,878 | -4.40(-8.27%) |
Apr 26, 2021 | 51.20 | 54.40 | 50.00 | 53.20 | 80,983 | +4.00(+8.13%) |
Apr 23, 2021 | 45.60 | 50.40 | 44.80 | 49.20 | 58,542 | +3.20(+6.96%) |
Apr 22, 2021 | 44.40 | 50.80 | 44.00 | 46.00 | 83,297 | +2.00(+4.55%) |
Apr 21, 2021 | 44.00 | 44.40 | 43.20 | 44.00 | 15,228 | +1.60(+3.77%) |
Apr 20, 2021 | 46.40 | 46.40 | 40.80 | 42.40 | 28,564 | -3.20(-7.02%) |
Apr 19, 2021 | 44.40 | 46.40 | 43.20 | 45.60 | 28,380 | +0.40(+0.88%) |
Apr 16, 2021 | 44.80 | 45.20 | 41.60 | 45.20 | 32,777 | +0.00(+0.00%) |
Apr 15, 2021 | 48.40 | 48.40 | 45.20 | 45.20 | 30,437 | -2.40(-5.04%) |
Apr 14, 2021 | 50.00 | 50.40 | 46.80 | 47.60 | 25,237 | -2.40(-4.80%) |
Apr 13, 2021 | 48.00 | 50.40 | 44.40 | 50.00 | 35,860 | +2.40(+5.04%) |
Apr 12, 2021 | 50.00 | 50.40 | 47.20 | 47.60 | 37,554 | -2.80(-5.56%) |
Apr 09, 2021 | 52.00 | 52.00 | 50.00 | 50.40 | 21,930 | -1.60(-3.08%) |
Apr 08, 2021 | 52.00 | 53.60 | 51.20 | 52.00 | 19,805 | -0.40(-0.76%) |
Apr 07, 2021 | 51.60 | 53.20 | 50.80 | 52.40 | 22,904 | +0.80(+1.55%) |
Apr 06, 2021 | 50.80 | 54.00 | 50.00 | 51.60 | 23,760 | +0.00(+0.00%) |
Apr 05, 2021 | 52.80 | 53.60 | 50.80 | 51.60 | 31,651 | -2.00(-3.73%) |
Apr 01, 2021 | 51.20 | 54.80 | 50.40 | 53.60 | 62,705 | -2.40(-4.29%) |
Mar 31, 2021 | 56.80 | 58.40 | 54.00 | 56.00 | 103,706 | +0.40(+0.72%) |
Mar 30, 2021 | 58.40 | 58.40 | 53.20 | 55.60 | 73,711 | -2.00(-3.47%) |
Mar 29, 2021 | 60.80 | 62.40 | 54.80 | 57.60 | 69,405 | -1.60(-2.70%) |
Mar 26, 2021 | 58.40 | 60.00 | 54.80 | 59.20 | 38,747 | +0.80(+1.37%) |
Mar 25, 2021 | 55.60 | 58.40 | 52.40 | 58.40 | 44,272 | +1.60(+2.82%) |
Mar 24, 2021 | 64.00 | 64.00 | 55.60 | 56.80 | 65,046 | -5.20(-8.39%) |
Mar 23, 2021 | 65.60 | 67.20 | 60.40 | 62.00 | 55,419 | -3.20(-4.91%) |
Mar 22, 2021 | 66.80 | 69.60 | 64.00 | 65.20 | 45,637 | +0.00(+0.00%) |
Mar 19, 2021 | 66.00 | 67.20 | 62.40 | 65.20 | 44,952 | +0.40(+0.62%) |
Mar 18, 2021 | 68.40 | 69.60 | 64.40 | 64.80 | 34,775 | -3.60(-5.26%) |
Mar 17, 2021 | 67.20 | 69.20 | 64.40 | 68.40 | 70,190 | -0.40(-0.58%) |
Mar 16, 2021 | 72.00 | 74.00 | 67.60 | 68.80 | 40,496 | -4.40(-6.01%) |
Mar 15, 2021 | 73.20 | 74.00 | 70.80 | 73.20 | 36,728 | +2.40(+3.39%) |
Mar 12, 2021 | 69.20 | 72.80 | 69.20 | 70.80 | 29,612 | -1.20(-1.67%) |
Mar 11, 2021 | 74.00 | 74.40 | 66.80 | 72.00 | 134,767 | -8.80(-10.89%) |
Mar 10, 2021 | 81.20 | 88.00 | 79.60 | 80.80 | 32,407 | -1.60(-1.94%) |
Mar 09, 2021 | 80.40 | 82.40 | 74.00 | 82.40 | 24,683 | +6.40(+8.42%) |
Mar 08, 2021 | 74.00 | 78.80 | 72.00 | 76.00 | 18,485 | -2.00(-2.56%) |
Mar 05, 2021 | 78.00 | 79.60 | 65.20 | 78.00 | 50,670 | -4.00(-4.88%) |
Mar 04, 2021 | 92.40 | 93.60 | 75.20 | 82.00 | 69,278 | -2.80(-3.30%) |
Mar 03, 2021 | 84.80 | 89.20 | 77.20 | 84.80 | 46,160 | +1.60(+1.92%) |
Mar 02, 2021 | 92.00 | 92.80 | 80.00 | 83.20 | 44,129 | -8.00(-8.77%) |