Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.08 | 63.75 | 63.01 | 63.74 | 245,696 | +0.82(+1.30%) |
May 27, 2021 | 62.92 | 63.26 | 61.80 | 62.93 | 431,249 | +0.35(+0.57%) |
May 26, 2021 | 63.47 | 63.64 | 62.42 | 62.57 | 315,917 | -0.43(-0.68%) |
May 25, 2021 | 63.19 | 63.24 | 62.32 | 63.00 | 446,846 | -0.11(-0.17%) |
May 24, 2021 | 62.67 | 63.17 | 62.14 | 63.11 | 565,729 | +0.77(+1.23%) |
May 21, 2021 | 63.20 | 63.66 | 62.31 | 62.34 | 405,862 | -0.52(-0.83%) |
May 20, 2021 | 62.31 | 63.34 | 62.31 | 62.87 | 485,925 | +0.32(+0.51%) |
May 19, 2021 | 62.64 | 63.47 | 62.02 | 62.55 | 456,634 | -0.51(-0.82%) |
May 18, 2021 | 63.28 | 64.04 | 62.97 | 63.06 | 349,573 | -0.52(-0.82%) |
May 17, 2021 | 64.68 | 64.68 | 63.45 | 63.58 | 310,690 | -1.46(-2.24%) |
May 14, 2021 | 65.19 | 65.46 | 64.33 | 65.04 | 174,405 | +0.26(+0.40%) |
May 13, 2021 | 63.75 | 64.95 | 63.07 | 64.78 | 318,938 | +1.48(+2.33%) |
May 12, 2021 | 63.72 | 64.70 | 63.22 | 63.31 | 372,504 | -0.74(-1.16%) |
May 11, 2021 | 64.90 | 65.17 | 63.00 | 64.05 | 482,764 | -2.03(-3.07%) |
May 10, 2021 | 66.76 | 66.76 | 65.93 | 66.08 | 337,379 | +0.98(+1.51%) |
May 07, 2021 | 65.46 | 66.08 | 64.70 | 65.09 | 225,599 | -0.63(-0.96%) |
May 06, 2021 | 64.16 | 65.93 | 64.06 | 65.73 | 310,626 | +0.94(+1.46%) |
May 05, 2021 | 65.10 | 65.29 | 63.40 | 64.78 | 402,555 | -0.48(-0.74%) |
May 04, 2021 | 65.51 | 65.71 | 64.50 | 65.27 | 623,433 | +1.77(+2.79%) |
May 03, 2021 | 63.91 | 64.17 | 63.04 | 63.50 | 579,715 | +0.48(+0.77%) |
Apr 30, 2021 | 61.74 | 63.70 | 61.59 | 63.01 | 633,912 | +2.31(+3.81%) |
Apr 29, 2021 | 60.09 | 61.82 | 58.21 | 60.70 | 612,749 | +3.49(+6.10%) |
Apr 28, 2021 | 57.89 | 58.13 | 56.94 | 57.21 | 306,952 | -0.41(-0.71%) |
Apr 27, 2021 | 57.40 | 57.81 | 57.00 | 57.62 | 231,571 | +0.27(+0.47%) |
Apr 26, 2021 | 56.95 | 57.57 | 56.62 | 57.36 | 180,372 | +0.27(+0.47%) |
Apr 23, 2021 | 56.26 | 57.31 | 55.96 | 57.09 | 227,441 | +0.78(+1.38%) |
Apr 22, 2021 | 57.36 | 57.38 | 56.15 | 56.31 | 325,487 | -1.24(-2.15%) |
Apr 21, 2021 | 57.26 | 58.34 | 56.70 | 57.55 | 370,217 | +0.53(+0.92%) |
Apr 20, 2021 | 57.57 | 57.86 | 56.98 | 57.02 | 268,526 | -0.53(-0.91%) |
Apr 19, 2021 | 57.89 | 57.96 | 56.64 | 57.55 | 335,079 | -0.09(-0.16%) |
Apr 16, 2021 | 58.01 | 58.01 | 56.95 | 57.64 | 357,699 | +0.08(+0.13%) |
Apr 15, 2021 | 57.05 | 57.63 | 56.95 | 57.56 | 336,157 | +0.24(+0.42%) |
Apr 14, 2021 | 57.62 | 57.81 | 57.24 | 57.32 | 201,639 | -0.63(-1.08%) |
Apr 13, 2021 | 58.37 | 58.42 | 57.57 | 57.95 | 260,478 | -0.28(-0.49%) |
Apr 12, 2021 | 59.13 | 59.13 | 57.90 | 58.23 | 207,255 | -0.58(-0.99%) |
Apr 09, 2021 | 58.13 | 58.85 | 57.58 | 58.82 | 250,928 | +0.79(+1.37%) |
Apr 08, 2021 | 58.49 | 58.63 | 57.62 | 58.02 | 271,182 | -0.02(-0.03%) |
Apr 07, 2021 | 58.97 | 58.97 | 57.81 | 58.04 | 257,063 | -0.73(-1.25%) |
Apr 06, 2021 | 57.91 | 59.05 | 57.68 | 58.77 | 253,877 | +0.45(+0.77%) |
Apr 05, 2021 | 57.93 | 58.94 | 57.26 | 58.32 | 341,862 | +1.24(+2.16%) |
Apr 01, 2021 | 57.97 | 58.38 | 56.79 | 57.09 | 385,500 | -0.29(-0.51%) |
Mar 31, 2021 | 56.25 | 57.79 | 56.02 | 57.38 | 449,133 | +1.15(+2.05%) |
Mar 30, 2021 | 56.75 | 56.96 | 55.48 | 56.23 | 418,437 | -0.57(-1.00%) |
Mar 29, 2021 | 56.43 | 57.59 | 55.66 | 56.80 | 822,020 | -0.03(-0.04%) |
Mar 26, 2021 | 54.43 | 58.41 | 54.06 | 56.82 | 772,199 | +3.01(+5.60%) |
Mar 25, 2021 | 52.87 | 54.23 | 52.14 | 53.81 | 459,137 | +0.63(+1.19%) |
Mar 24, 2021 | 54.23 | 54.66 | 52.99 | 53.17 | 359,965 | -1.17(-2.15%) |
Mar 23, 2021 | 54.08 | 54.77 | 53.99 | 54.34 | 291,464 | +0.00(+0.00%) |
Mar 22, 2021 | 53.73 | 54.53 | 53.22 | 54.34 | 304,979 | +0.60(+1.12%) |
Mar 19, 2021 | 52.99 | 54.00 | 52.72 | 53.74 | 878,969 | +0.73(+1.37%) |
Mar 18, 2021 | 52.64 | 53.43 | 51.68 | 53.02 | 238,790 | +0.03(+0.06%) |
Mar 17, 2021 | 51.98 | 53.13 | 51.45 | 52.98 | 331,673 | +1.08(+2.07%) |
Mar 16, 2021 | 52.60 | 52.82 | 51.34 | 51.91 | 284,874 | -1.21(-2.28%) |
Mar 15, 2021 | 53.81 | 54.56 | 52.41 | 53.12 | 273,163 | -0.65(-1.21%) |
Mar 12, 2021 | 51.92 | 54.01 | 51.42 | 53.77 | 407,309 | +2.04(+3.95%) |
Mar 11, 2021 | 51.03 | 51.73 | 50.15 | 51.72 | 376,693 | +0.75(+1.47%) |
Mar 10, 2021 | 50.09 | 51.40 | 49.63 | 50.98 | 312,572 | +0.99(+1.98%) |
Mar 09, 2021 | 49.76 | 50.27 | 48.86 | 49.99 | 331,845 | +0.54(+1.08%) |
Mar 08, 2021 | 48.07 | 50.23 | 47.83 | 49.45 | 452,761 | +1.34(+2.78%) |
Mar 05, 2021 | 47.42 | 48.58 | 47.01 | 48.12 | 576,602 | +0.69(+1.46%) |
Mar 04, 2021 | 47.83 | 48.82 | 46.82 | 47.42 | 497,111 | -0.07(-0.14%) |
Mar 03, 2021 | 48.29 | 48.85 | 47.22 | 47.49 | 414,734 | -0.77(-1.59%) |
Mar 02, 2021 | 49.66 | 49.95 | 48.17 | 48.26 | 407,735 | -1.47(-2.95%) |