Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.66 | 58.17 | 54.89 | 56.56 | 162,231 | +0.11(+0.19%) |
May 27, 2021 | 55.65 | 57.36 | 55.32 | 56.45 | 185,691 | +1.44(+2.62%) |
May 26, 2021 | 52.83 | 55.84 | 52.62 | 55.01 | 131,925 | +2.81(+5.38%) |
May 25, 2021 | 54.53 | 55.48 | 51.92 | 52.20 | 170,901 | -1.70(-3.15%) |
May 24, 2021 | 55.02 | 55.66 | 52.78 | 53.90 | 115,147 | -0.61(-1.12%) |
May 21, 2021 | 57.96 | 59.11 | 53.35 | 54.51 | 206,011 | -2.38(-4.18%) |
May 20, 2021 | 54.95 | 58.40 | 54.40 | 56.89 | 169,933 | +1.35(+2.43%) |
May 19, 2021 | 54.52 | 57.04 | 53.82 | 55.54 | 336,657 | -0.25(-0.45%) |
May 18, 2021 | 50.05 | 57.77 | 49.25 | 55.79 | 283,085 | +1.00(+1.83%) |
May 17, 2021 | 54.59 | 56.76 | 53.77 | 54.79 | 86,193 | -0.61(-1.10%) |
May 14, 2021 | 53.06 | 56.40 | 52.80 | 55.40 | 143,212 | +2.81(+5.34%) |
May 13, 2021 | 54.81 | 57.67 | 52.00 | 52.59 | 170,537 | -2.09(-3.82%) |
May 12, 2021 | 59.72 | 61.61 | 54.14 | 54.68 | 246,109 | -5.92(-9.77%) |
May 11, 2021 | 59.25 | 64.17 | 59.25 | 60.60 | 161,725 | -1.11(-1.80%) |
May 10, 2021 | 64.56 | 64.56 | 60.26 | 61.71 | 184,144 | -3.27(-5.03%) |
May 07, 2021 | 63.81 | 66.33 | 63.72 | 64.98 | 127,388 | +2.18(+3.47%) |
May 06, 2021 | 62.96 | 64.88 | 61.06 | 62.80 | 215,269 | +0.21(+0.34%) |
May 05, 2021 | 63.20 | 64.40 | 61.00 | 62.59 | 227,685 | +0.06(+0.10%) |
May 04, 2021 | 62.37 | 64.99 | 60.05 | 62.53 | 237,693 | -0.30(-0.48%) |
May 03, 2021 | 63.77 | 63.77 | 61.39 | 62.83 | 152,289 | +0.17(+0.27%) |
Apr 30, 2021 | 68.33 | 69.00 | 60.63 | 62.66 | 408,200 | -9.00(-12.56%) |
Apr 29, 2021 | 70.00 | 75.35 | 67.99 | 71.66 | 237,503 | +2.33(+3.36%) |
Apr 28, 2021 | 65.61 | 69.99 | 65.11 | 69.33 | 149,282 | +3.03(+4.57%) |
Apr 27, 2021 | 68.00 | 68.44 | 65.63 | 66.30 | 122,069 | -1.15(-1.70%) |
Apr 26, 2021 | 64.16 | 67.65 | 62.44 | 67.45 | 99,310 | +4.58(+7.28%) |
Apr 23, 2021 | 63.63 | 63.98 | 61.59 | 62.87 | 161,800 | +0.21(+0.34%) |
Apr 22, 2021 | 57.59 | 64.41 | 57.31 | 62.66 | 264,783 | +4.66(+8.03%) |
Apr 21, 2021 | 54.97 | 58.29 | 53.91 | 58.00 | 122,128 | +3.56(+6.54%) |
Apr 20, 2021 | 56.57 | 58.23 | 53.59 | 54.44 | 231,359 | -2.02(-3.58%) |
Apr 19, 2021 | 60.18 | 61.24 | 56.10 | 56.46 | 133,860 | -4.27(-7.03%) |
Apr 16, 2021 | 60.58 | 61.89 | 59.62 | 60.73 | 75,800 | +0.38(+0.63%) |
Apr 15, 2021 | 60.47 | 62.48 | 59.00 | 60.35 | 154,747 | +0.55(+0.92%) |
Apr 14, 2021 | 57.54 | 60.71 | 57.00 | 59.80 | 303,403 | +2.71(+4.75%) |
Apr 13, 2021 | 58.44 | 59.53 | 55.75 | 57.09 | 191,265 | -0.86(-1.48%) |
Apr 12, 2021 | 63.77 | 63.82 | 57.74 | 57.95 | 145,854 | -5.82(-9.13%) |
Apr 09, 2021 | 71.58 | 71.94 | 63.50 | 63.77 | 199,900 | -8.41(-11.65%) |
Apr 08, 2021 | 69.27 | 73.28 | 69.27 | 72.18 | 67,969 | +3.00(+4.34%) |
Apr 07, 2021 | 74.45 | 75.69 | 69.17 | 69.18 | 117,349 | -5.43(-7.28%) |
Apr 06, 2021 | 76.75 | 77.24 | 73.60 | 74.61 | 145,390 | -0.62(-0.82%) |
Apr 05, 2021 | 75.91 | 76.50 | 74.08 | 75.23 | 109,553 | +1.05(+1.42%) |
Apr 01, 2021 | 74.43 | 77.55 | 73.80 | 74.18 | 158,900 | +0.44(+0.60%) |
Mar 31, 2021 | 68.65 | 74.98 | 68.65 | 73.74 | 188,317 | +5.42(+7.93%) |
Mar 30, 2021 | 66.75 | 68.70 | 65.14 | 68.32 | 187,288 | +2.11(+3.19%) |
Mar 29, 2021 | 66.93 | 68.36 | 65.57 | 66.21 | 149,919 | +0.41(+0.62%) |
Mar 26, 2021 | 67.63 | 68.97 | 63.73 | 65.80 | 200,600 | -1.96(-2.89%) |
Mar 25, 2021 | 61.69 | 68.51 | 61.19 | 67.76 | 271,542 | +4.92(+7.83%) |
Mar 24, 2021 | 65.11 | 66.42 | 62.17 | 62.84 | 178,856 | -2.25(-3.46%) |
Mar 23, 2021 | 69.03 | 69.03 | 63.56 | 65.09 | 329,353 | -4.84(-6.92%) |
Mar 22, 2021 | 64.05 | 70.97 | 63.22 | 69.93 | 460,334 | +6.86(+10.88%) |
Mar 19, 2021 | 72.02 | 72.13 | 60.77 | 63.07 | 2,586,200 | -9.79(-13.44%) |
Mar 18, 2021 | 80.56 | 80.56 | 72.31 | 72.86 | 335,964 | -7.90(-9.78%) |
Mar 17, 2021 | 78.22 | 81.38 | 75.53 | 80.76 | 316,821 | +2.17(+2.76%) |
Mar 16, 2021 | 78.51 | 79.46 | 76.28 | 78.59 | 253,114 | +1.81(+2.36%) |
Mar 15, 2021 | 77.91 | 82.99 | 75.93 | 76.78 | 235,881 | -0.37(-0.48%) |
Mar 12, 2021 | 76.08 | 78.97 | 74.95 | 77.15 | 209,000 | +0.82(+1.07%) |
Mar 11, 2021 | 75.49 | 80.26 | 74.68 | 76.33 | 307,206 | +1.94(+2.61%) |
Mar 10, 2021 | 73.16 | 77.64 | 72.10 | 74.39 | 188,875 | +0.85(+1.16%) |
Mar 09, 2021 | 71.89 | 76.54 | 71.12 | 73.54 | 182,994 | +3.95(+5.68%) |
Mar 08, 2021 | 71.87 | 76.73 | 69.31 | 69.59 | 256,373 | +0.97(+1.41%) |
Mar 05, 2021 | 82.80 | 82.80 | 65.87 | 68.62 | 464,000 | -12.60(-15.51%) |
Mar 04, 2021 | 83.41 | 84.00 | 78.15 | 81.22 | 250,111 | -2.64(-3.15%) |
Mar 03, 2021 | 83.11 | 85.96 | 81.42 | 83.86 | 191,496 | +0.52(+0.62%) |
Mar 02, 2021 | 87.50 | 88.00 | 81.81 | 83.34 | 279,153 | -4.34(-4.95%) |