Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 62.40 | 63.51 | 61.40 | 63.51 | 17,233 | +0.92(+1.47%) |
May 28, 2021 | 65.63 | 65.63 | 62.41 | 62.59 | 44,153 | -3.04(-4.63%) |
May 27, 2021 | 63.68 | 65.63 | 61.84 | 65.63 | 177,660 | +1.87(+2.93%) |
May 26, 2021 | 64.93 | 65.50 | 63.32 | 63.76 | 39,886 | -1.17(-1.80%) |
May 25, 2021 | 64.51 | 65.26 | 63.44 | 64.93 | 98,042 | +1.53(+2.41%) |
May 21, 2021 | 63.40 | 63.40 | 63.40 | 0 | -0.41(-0.64%) | |
May 20, 2021 | 62.00 | 63.82 | 61.77 | 63.81 | 57,418 | +2.57(+4.20%) |
May 19, 2021 | 59.61 | 61.47 | 59.42 | 61.24 | 25,604 | +0.49(+0.81%) |
May 18, 2021 | 59.06 | 61.06 | 58.20 | 60.75 | 52,556 | +2.61(+4.49%) |
May 17, 2021 | 58.00 | 58.41 | 57.18 | 58.14 | 61,080 | +0.14(+0.24%) |
May 14, 2021 | 57.63 | 59.28 | 57.47 | 58.00 | 58,140 | +0.84(+1.47%) |
May 13, 2021 | 58.95 | 58.99 | 56.43 | 57.16 | 126,564 | -3.44(-5.68%) |
May 12, 2021 | 59.74 | 60.62 | 59.10 | 60.60 | 49,563 | -0.55(-0.90%) |
May 11, 2021 | 55.90 | 61.52 | 55.90 | 61.15 | 55,827 | +3.02(+5.20%) |
May 10, 2021 | 60.05 | 60.05 | 57.98 | 58.13 | 50,146 | -1.92(-3.20%) |
May 07, 2021 | 60.06 | 61.50 | 59.89 | 60.05 | 42,060 | +0.71(+1.20%) |
May 06, 2021 | 61.09 | 61.09 | 57.94 | 59.34 | 49,172 | -1.92(-3.13%) |
May 05, 2021 | 63.67 | 64.19 | 61.09 | 61.26 | 39,937 | -1.87(-2.96%) |
May 04, 2021 | 66.25 | 66.25 | 61.24 | 63.13 | 103,962 | -2.88(-4.36%) |
May 03, 2021 | 67.14 | 67.30 | 64.79 | 66.01 | 194,489 | +0.80(+1.23%) |
Apr 30, 2021 | 65.80 | 67.51 | 63.38 | 65.21 | 157,353 | +3.15(+5.08%) |
Apr 29, 2021 | 61.56 | 63.29 | 59.53 | 62.06 | 105,010 | +1.42(+2.34%) |
Apr 28, 2021 | 60.14 | 61.72 | 59.17 | 60.64 | 71,337 | +0.48(+0.80%) |
Apr 27, 2021 | 61.69 | 61.72 | 60.00 | 60.16 | 41,978 | -1.53(-2.48%) |
Apr 26, 2021 | 60.67 | 62.05 | 60.38 | 61.69 | 53,269 | +0.86(+1.41%) |
Apr 23, 2021 | 58.72 | 61.22 | 58.46 | 60.83 | 110,747 | +2.59(+4.45%) |
Apr 22, 2021 | 58.37 | 59.90 | 57.13 | 58.24 | 139,775 | -0.37(-0.63%) |
Apr 21, 2021 | 55.77 | 59.52 | 55.77 | 58.61 | 166,751 | +2.16(+3.83%) |
Apr 20, 2021 | 56.71 | 56.91 | 55.32 | 56.45 | 112,786 | -0.27(-0.48%) |
Apr 19, 2021 | 58.90 | 59.25 | 55.23 | 56.72 | 116,863 | -2.80(-4.70%) |
Apr 16, 2021 | 60.29 | 60.33 | 59.10 | 59.52 | 171,107 | -0.86(-1.42%) |
Apr 15, 2021 | 59.27 | 60.38 | 58.88 | 60.38 | 70,101 | +1.40(+2.37%) |
Apr 14, 2021 | 60.84 | 61.31 | 58.64 | 58.98 | 149,623 | -1.86(-3.06%) |
Apr 13, 2021 | 59.90 | 61.05 | 58.77 | 60.84 | 108,257 | +0.97(+1.62%) |
Apr 12, 2021 | 59.80 | 60.38 | 58.14 | 59.87 | 153,406 | +0.07(+0.12%) |
Apr 09, 2021 | 58.85 | 60.02 | 57.42 | 59.80 | 148,932 | +0.98(+1.67%) |
Apr 08, 2021 | 56.45 | 58.89 | 56.45 | 58.82 | 95,883 | +1.45(+2.53%) |
Apr 07, 2021 | 57.90 | 58.40 | 56.80 | 57.37 | 162,531 | -0.53(-0.92%) |
Apr 06, 2021 | 54.20 | 57.90 | 53.76 | 57.90 | 76,760 | +3.70(+6.83%) |
Apr 05, 2021 | 54.77 | 55.56 | 53.77 | 54.20 | 85,900 | +0.16(+0.30%) |
Apr 01, 2021 | 54.04 | 54.04 | 54.04 | 0 | +0.04(+0.07%) | |
Mar 31, 2021 | 52.38 | 54.74 | 52.02 | 54.00 | 106,935 | +1.51(+2.88%) |
Mar 30, 2021 | 51.87 | 53.64 | 51.19 | 52.49 | 34,698 | -0.06(-0.11%) |
Mar 29, 2021 | 50.70 | 53.03 | 50.00 | 52.55 | 164,246 | +1.85(+3.65%) |
Mar 26, 2021 | 49.41 | 51.26 | 49.41 | 50.70 | 59,601 | +1.29(+2.61%) |
Mar 25, 2021 | 49.01 | 49.92 | 47.61 | 49.41 | 75,455 | -0.29(-0.58%) |
Mar 24, 2021 | 52.50 | 52.94 | 49.45 | 49.70 | 66,252 | -2.81(-5.35%) |
Mar 23, 2021 | 51.60 | 53.75 | 51.50 | 52.51 | 39,666 | +0.27(+0.52%) |
Mar 22, 2021 | 51.96 | 53.21 | 51.64 | 52.24 | 40,027 | +1.43(+2.81%) |
Mar 19, 2021 | 51.40 | 52.51 | 50.81 | 50.81 | 133,957 | -0.44(-0.86%) |
Mar 18, 2021 | 53.19 | 54.25 | 51.00 | 51.25 | 76,917 | -1.98(-3.72%) |
Mar 17, 2021 | 53.30 | 53.76 | 52.20 | 53.23 | 116,648 | -1.10(-2.02%) |
Mar 16, 2021 | 55.00 | 55.00 | 52.08 | 54.33 | 116,051 | -0.26(-0.48%) |
Mar 15, 2021 | 58.73 | 58.73 | 53.88 | 54.59 | 159,410 | -3.08(-5.34%) |
Mar 12, 2021 | 54.01 | 57.95 | 54.01 | 57.67 | 166,471 | -0.26(-0.45%) |
Mar 11, 2021 | 54.00 | 58.50 | 53.95 | 57.93 | 169,624 | +4.91(+9.26%) |
Mar 10, 2021 | 54.50 | 55.32 | 52.68 | 53.02 | 109,728 | +0.49(+0.93%) |
Mar 09, 2021 | 50.93 | 54.06 | 50.93 | 52.53 | 53,628 | +2.77(+5.57%) |
Mar 08, 2021 | 50.61 | 52.04 | 49.30 | 49.76 | 130,634 | -1.91(-3.70%) |
Mar 05, 2021 | 51.50 | 52.18 | 47.22 | 51.67 | 260,638 | -0.33(-0.63%) |
Mar 04, 2021 | 53.34 | 54.00 | 49.25 | 52.00 | 147,310 | -1.85(-3.44%) |
Mar 03, 2021 | 58.36 | 58.36 | 53.18 | 53.85 | 135,584 | -4.14(-7.14%) |
Mar 02, 2021 | 60.07 | 60.26 | 57.67 | 57.99 | 97,258 | -1.50(-2.52%) |