Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.40 | 62.00 | 59.93 | 60.39 | 2,853,163 | -0.57(-0.94%) |
May 27, 2021 | 62.12 | 62.45 | 59.36 | 60.96 | 14,790,791 | -3.78(-5.84%) |
May 26, 2021 | 64.41 | 64.95 | 63.30 | 64.74 | 1,733,973 | +0.82(+1.28%) |
May 25, 2021 | 60.53 | 64.72 | 60.01 | 63.92 | 2,244,906 | +1.37(+2.19%) |
May 24, 2021 | 63.22 | 64.72 | 62.54 | 62.55 | 1,266,913 | -0.78(-1.23%) |
May 21, 2021 | 63.42 | 64.62 | 62.62 | 63.33 | 1,419,741 | +0.71(+1.13%) |
May 20, 2021 | 61.04 | 63.47 | 60.51 | 62.62 | 1,553,989 | +2.08(+3.44%) |
May 19, 2021 | 58.50 | 60.54 | 58.00 | 60.54 | 1,146,817 | +1.29(+2.18%) |
May 18, 2021 | 58.00 | 60.86 | 57.70 | 59.25 | 1,111,541 | +1.74(+3.03%) |
May 17, 2021 | 53.95 | 57.71 | 53.95 | 57.51 | 2,089,537 | +1.61(+2.88%) |
May 14, 2021 | 53.86 | 56.86 | 53.86 | 55.90 | 1,290,226 | +2.41(+4.51%) |
May 13, 2021 | 58.78 | 59.23 | 52.81 | 53.49 | 2,014,950 | -5.19(-8.84%) |
May 12, 2021 | 55.67 | 59.47 | 55.00 | 58.68 | 1,859,888 | +3.24(+5.84%) |
May 11, 2021 | 54.95 | 56.53 | 51.11 | 55.44 | 2,547,403 | -1.32(-2.33%) |
May 10, 2021 | 57.91 | 58.73 | 56.35 | 56.76 | 1,516,438 | -1.35(-2.32%) |
May 07, 2021 | 57.25 | 59.39 | 56.48 | 58.11 | 1,100,909 | +1.56(+2.76%) |
May 06, 2021 | 58.22 | 58.45 | 55.05 | 56.55 | 988,940 | -2.08(-3.55%) |
May 05, 2021 | 59.35 | 60.17 | 57.91 | 58.63 | 576,384 | -0.69(-1.16%) |
May 04, 2021 | 60.72 | 60.88 | 57.28 | 59.32 | 1,041,934 | -1.75(-2.87%) |
May 03, 2021 | 61.28 | 63.60 | 61.03 | 61.07 | 806,362 | -0.56(-0.91%) |
Apr 30, 2021 | 61.41 | 61.99 | 61.03 | 61.63 | 733,100 | -0.14(-0.23%) |
Apr 29, 2021 | 61.54 | 62.46 | 61.30 | 61.77 | 896,232 | -0.95(-1.51%) |
Apr 28, 2021 | 61.55 | 63.09 | 61.22 | 62.72 | 1,029,269 | +1.06(+1.72%) |
Apr 27, 2021 | 62.50 | 62.50 | 60.55 | 61.66 | 1,094,162 | -0.51(-0.82%) |
Apr 26, 2021 | 60.71 | 62.83 | 60.71 | 62.17 | 1,172,663 | +1.68(+2.78%) |
Apr 23, 2021 | 59.85 | 61.15 | 59.75 | 60.49 | 562,300 | +0.76(+1.27%) |
Apr 22, 2021 | 59.75 | 60.42 | 58.54 | 59.73 | 1,949,582 | +0.63(+1.07%) |
Apr 21, 2021 | 58.54 | 60.13 | 58.54 | 59.10 | 856,773 | +0.14(+0.24%) |
Apr 20, 2021 | 59.50 | 59.75 | 57.86 | 58.96 | 944,465 | +0.41(+0.70%) |
Apr 19, 2021 | 58.19 | 60.00 | 57.76 | 58.55 | 816,962 | -0.18(-0.31%) |
Apr 16, 2021 | 58.15 | 59.54 | 56.64 | 58.73 | 1,425,000 | +1.04(+1.80%) |
Apr 15, 2021 | 58.00 | 58.94 | 56.35 | 57.69 | 1,423,204 | -0.88(-1.50%) |
Apr 14, 2021 | 60.98 | 60.98 | 57.60 | 58.57 | 5,033,949 | -2.21(-3.64%) |
Apr 13, 2021 | 62.87 | 63.06 | 58.85 | 60.78 | 5,093,774 | -1.45(-2.33%) |
Apr 12, 2021 | 62.08 | 63.62 | 60.86 | 62.23 | 905,985 | -0.47(-0.75%) |
Apr 09, 2021 | 63.00 | 63.34 | 59.29 | 62.70 | 1,256,700 | -0.44(-0.70%) |
Apr 08, 2021 | 60.00 | 63.40 | 60.00 | 63.14 | 1,608,736 | +3.25(+5.43%) |
Apr 07, 2021 | 60.85 | 61.52 | 59.54 | 59.89 | 641,874 | -1.04(-1.71%) |
Apr 06, 2021 | 58.96 | 61.02 | 58.96 | 60.93 | 1,126,067 | +1.77(+2.99%) |
Apr 05, 2021 | 57.30 | 59.82 | 56.91 | 59.16 | 761,254 | +2.34(+4.12%) |
Apr 01, 2021 | 54.05 | 57.22 | 54.05 | 56.82 | 1,006,800 | +2.55(+4.70%) |
Mar 31, 2021 | 53.13 | 54.46 | 51.88 | 54.27 | 727,585 | +1.55(+2.94%) |
Mar 30, 2021 | 51.92 | 52.97 | 49.21 | 52.72 | 1,329,559 | +0.11(+0.21%) |
Mar 29, 2021 | 55.15 | 55.40 | 51.50 | 52.61 | 858,778 | -2.58(-4.67%) |
Mar 26, 2021 | 54.85 | 56.20 | 54.26 | 55.19 | 762,000 | +0.99(+1.83%) |
Mar 25, 2021 | 56.00 | 56.74 | 53.37 | 54.20 | 1,303,985 | -2.81(-4.93%) |
Mar 24, 2021 | 57.21 | 57.48 | 56.45 | 57.01 | 926,852 | -0.12(-0.21%) |
Mar 23, 2021 | 55.16 | 57.40 | 55.03 | 57.13 | 2,217,091 | +1.55(+2.79%) |
Mar 22, 2021 | 54.96 | 56.63 | 54.76 | 55.58 | 3,021,368 | +0.40(+0.72%) |
Mar 19, 2021 | 53.77 | 56.48 | 53.39 | 55.18 | 5,203,500 | +1.34(+2.49%) |
Mar 18, 2021 | 56.83 | 57.06 | 53.71 | 53.84 | 2,536,351 | -3.51(-6.12%) |
Mar 17, 2021 | 55.14 | 58.74 | 54.02 | 57.35 | 2,991,315 | +1.85(+3.33%) |
Mar 16, 2021 | 59.49 | 59.49 | 54.42 | 55.50 | 1,547,380 | -3.06(-5.23%) |
Mar 15, 2021 | 55.08 | 59.77 | 54.76 | 58.56 | 2,826,513 | +2.05(+3.63%) |
Mar 12, 2021 | 54.90 | 56.88 | 53.78 | 56.51 | 4,803,600 | +0.96(+1.73%) |
Mar 11, 2021 | 53.24 | 56.82 | 52.95 | 55.55 | 2,924,553 | +0.25(+0.45%) |
Mar 10, 2021 | 50.46 | 57.46 | 50.00 | 55.30 | 2,444,675 | +2.05(+3.85%) |
Mar 09, 2021 | 53.66 | 56.46 | 52.34 | 53.25 | 1,623,689 | +0.45(+0.85%) |
Mar 08, 2021 | 51.86 | 55.03 | 49.85 | 52.80 | 2,579,073 | +0.39(+0.74%) |
Mar 05, 2021 | 48.97 | 52.68 | 44.12 | 52.41 | 2,071,100 | +3.45(+7.05%) |
Mar 04, 2021 | 55.13 | 55.84 | 48.27 | 48.96 | 2,032,823 | -6.21(-11.26%) |
Mar 03, 2021 | 53.97 | 56.84 | 53.06 | 55.17 | 1,407,265 | +0.59(+1.08%) |
Mar 02, 2021 | 52.06 | 55.27 | 51.17 | 54.58 | 1,392,715 | +2.61(+5.02%) |