Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.28 | 61.80 | 60.00 | 60.71 | 296,663 | +0.21(+0.35%) |
May 27, 2021 | 56.39 | 61.17 | 55.77 | 60.50 | 871,063 | +4.27(+7.59%) |
May 26, 2021 | 55.45 | 56.77 | 55.16 | 56.23 | 258,404 | +1.55(+2.83%) |
May 25, 2021 | 54.85 | 56.24 | 54.36 | 54.68 | 346,975 | -0.35(-0.64%) |
May 24, 2021 | 56.11 | 56.40 | 55.01 | 55.03 | 420,751 | -0.34(-0.61%) |
May 21, 2021 | 56.08 | 57.00 | 55.12 | 55.37 | 217,264 | -0.18(-0.32%) |
May 20, 2021 | 55.66 | 56.40 | 54.55 | 55.55 | 290,038 | +0.00(+0.00%) |
May 19, 2021 | 57.51 | 58.00 | 55.19 | 55.55 | 327,363 | -2.49(-4.29%) |
May 18, 2021 | 59.28 | 60.37 | 57.59 | 58.04 | 362,099 | -0.92(-1.56%) |
May 17, 2021 | 58.70 | 59.39 | 57.86 | 58.96 | 221,680 | +0.54(+0.92%) |
May 14, 2021 | 60.80 | 61.19 | 57.82 | 58.42 | 333,060 | -1.61(-2.68%) |
May 13, 2021 | 57.79 | 60.24 | 57.25 | 60.03 | 398,981 | +3.02(+5.30%) |
May 12, 2021 | 56.16 | 58.22 | 55.55 | 57.01 | 293,974 | -0.02(-0.04%) |
May 11, 2021 | 52.38 | 57.66 | 52.11 | 57.03 | 342,612 | +2.64(+4.85%) |
May 10, 2021 | 55.36 | 56.78 | 53.78 | 54.39 | 353,093 | -2.57(-4.51%) |
May 07, 2021 | 56.44 | 57.99 | 56.00 | 56.96 | 309,658 | +0.60(+1.06%) |
May 06, 2021 | 58.45 | 58.45 | 55.00 | 56.36 | 480,626 | -1.79(-3.08%) |
May 05, 2021 | 58.77 | 59.65 | 57.47 | 58.15 | 342,546 | +0.07(+0.12%) |
May 04, 2021 | 60.86 | 60.98 | 57.78 | 58.08 | 575,826 | -3.47(-5.64%) |
May 03, 2021 | 61.54 | 62.41 | 60.71 | 61.55 | 319,542 | +1.09(+1.80%) |
Apr 30, 2021 | 61.18 | 63.00 | 59.52 | 60.46 | 411,200 | -1.32(-2.14%) |
Apr 29, 2021 | 59.81 | 62.46 | 58.63 | 61.78 | 321,435 | +2.04(+3.41%) |
Apr 28, 2021 | 60.84 | 62.25 | 59.00 | 59.74 | 581,826 | -0.65(-1.08%) |
Apr 27, 2021 | 59.81 | 64.97 | 59.51 | 60.39 | 1,167,670 | +1.68(+2.86%) |
Apr 26, 2021 | 58.63 | 61.50 | 56.41 | 58.71 | 1,353,886 | +5.82(+11.00%) |
Apr 23, 2021 | 52.86 | 54.13 | 51.20 | 52.89 | 371,700 | +0.02(+0.04%) |
Apr 22, 2021 | 54.92 | 55.50 | 52.87 | 52.87 | 507,115 | -1.73(-3.17%) |
Apr 21, 2021 | 50.68 | 54.62 | 50.05 | 54.60 | 534,004 | +3.97(+7.84%) |
Apr 20, 2021 | 51.75 | 53.07 | 50.18 | 50.63 | 488,979 | -1.30(-2.50%) |
Apr 19, 2021 | 53.48 | 54.37 | 51.13 | 51.93 | 202,843 | -1.51(-2.83%) |
Apr 16, 2021 | 52.60 | 53.56 | 51.67 | 53.44 | 251,200 | +0.84(+1.60%) |
Apr 15, 2021 | 53.69 | 54.74 | 52.11 | 52.60 | 198,059 | -0.95(-1.77%) |
Apr 14, 2021 | 51.50 | 55.20 | 51.23 | 53.55 | 272,758 | +1.84(+3.56%) |
Apr 13, 2021 | 51.90 | 52.39 | 51.00 | 51.71 | 384,146 | -0.18(-0.35%) |
Apr 12, 2021 | 52.70 | 53.18 | 51.51 | 51.89 | 326,911 | -1.10(-2.08%) |
Apr 09, 2021 | 53.61 | 54.57 | 52.84 | 52.99 | 271,000 | -1.10(-2.03%) |
Apr 08, 2021 | 55.22 | 55.43 | 53.63 | 54.09 | 211,827 | -0.15(-0.28%) |
Apr 07, 2021 | 55.98 | 56.55 | 54.14 | 54.24 | 171,721 | -1.99(-3.54%) |
Apr 06, 2021 | 57.20 | 57.75 | 56.00 | 56.23 | 165,325 | -0.77(-1.35%) |
Apr 05, 2021 | 58.32 | 58.80 | 56.42 | 57.00 | 282,118 | -0.50(-0.87%) |
Apr 01, 2021 | 57.33 | 58.43 | 56.66 | 57.50 | 249,400 | +0.88(+1.55%) |
Mar 31, 2021 | 56.22 | 57.49 | 55.94 | 56.62 | 400,341 | +0.71(+1.27%) |
Mar 30, 2021 | 56.73 | 57.22 | 55.30 | 55.91 | 486,443 | -1.37(-2.39%) |
Mar 29, 2021 | 58.95 | 59.41 | 57.07 | 57.28 | 179,585 | -1.96(-3.31%) |
Mar 26, 2021 | 59.34 | 60.50 | 57.62 | 59.24 | 224,700 | -0.08(-0.13%) |
Mar 25, 2021 | 58.00 | 59.92 | 55.96 | 59.32 | 363,700 | +0.88(+1.51%) |
Mar 24, 2021 | 61.93 | 61.93 | 58.25 | 58.44 | 445,754 | -2.56(-4.20%) |
Mar 23, 2021 | 63.28 | 63.28 | 60.58 | 61.00 | 425,129 | -2.53(-3.98%) |
Mar 22, 2021 | 64.87 | 65.46 | 62.96 | 63.53 | 223,500 | -1.07(-1.66%) |
Mar 19, 2021 | 63.60 | 64.91 | 62.51 | 64.60 | 545,100 | +1.58(+2.51%) |
Mar 18, 2021 | 67.42 | 67.74 | 62.13 | 63.02 | 392,942 | -5.06(-7.43%) |
Mar 17, 2021 | 65.44 | 68.38 | 64.86 | 68.08 | 289,150 | +2.33(+3.54%) |
Mar 16, 2021 | 65.42 | 65.80 | 63.69 | 65.75 | 263,816 | +0.53(+0.81%) |
Mar 15, 2021 | 66.50 | 66.75 | 64.87 | 65.22 | 297,328 | -1.27(-1.91%) |
Mar 12, 2021 | 67.29 | 67.48 | 65.25 | 66.49 | 231,300 | -0.99(-1.47%) |
Mar 11, 2021 | 65.01 | 68.12 | 63.50 | 67.48 | 358,069 | +3.43(+5.36%) |
Mar 10, 2021 | 65.37 | 66.08 | 63.95 | 64.05 | 257,974 | -0.85(-1.31%) |
Mar 09, 2021 | 63.68 | 66.93 | 63.01 | 64.90 | 300,326 | +2.08(+3.31%) |
Mar 08, 2021 | 64.69 | 65.26 | 62.62 | 62.82 | 287,869 | -2.20(-3.38%) |
Mar 05, 2021 | 65.65 | 66.00 | 61.01 | 65.02 | 470,400 | -1.19(-1.80%) |
Mar 04, 2021 | 69.85 | 71.43 | 65.81 | 66.21 | 526,476 | -3.97(-5.66%) |
Mar 03, 2021 | 69.37 | 71.49 | 68.70 | 70.18 | 247,304 | +0.42(+0.60%) |
Mar 02, 2021 | 70.01 | 72.00 | 69.10 | 69.76 | 223,793 | +0.56(+0.81%) |