Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.03 | 52.72 | 51.69 | 51.90 | 85,484 | +0.47(+0.92%) |
May 27, 2021 | 51.26 | 52.02 | 50.80 | 51.43 | 132,332 | +0.02(+0.04%) |
May 26, 2021 | 50.40 | 51.72 | 49.29 | 51.41 | 118,863 | +1.20(+2.39%) |
May 25, 2021 | 50.61 | 50.99 | 49.74 | 50.21 | 276,658 | -0.47(-0.93%) |
May 24, 2021 | 53.01 | 53.25 | 50.34 | 50.68 | 110,246 | -1.97(-3.74%) |
May 21, 2021 | 52.49 | 53.58 | 51.73 | 52.65 | 70,308 | +0.50(+0.96%) |
May 20, 2021 | 52.27 | 53.37 | 51.56 | 52.15 | 74,068 | +0.18(+0.34%) |
May 19, 2021 | 50.88 | 53.14 | 50.69 | 51.97 | 156,458 | +0.29(+0.55%) |
May 18, 2021 | 50.42 | 52.44 | 49.88 | 51.68 | 179,633 | +1.35(+2.68%) |
May 17, 2021 | 51.08 | 51.54 | 49.41 | 50.34 | 121,744 | -0.76(-1.48%) |
May 14, 2021 | 49.60 | 51.43 | 48.54 | 51.09 | 196,576 | +2.25(+4.61%) |
May 13, 2021 | 54.21 | 55.34 | 48.52 | 48.84 | 491,093 | -4.96(-9.21%) |
May 12, 2021 | 55.27 | 56.25 | 53.66 | 53.80 | 276,726 | -2.07(-3.71%) |
May 11, 2021 | 53.54 | 56.61 | 53.54 | 55.87 | 167,496 | +0.43(+0.78%) |
May 10, 2021 | 55.56 | 56.45 | 54.31 | 55.44 | 228,706 | -0.70(-1.24%) |
May 07, 2021 | 55.79 | 57.41 | 55.56 | 56.14 | 206,836 | +0.63(+1.13%) |
May 06, 2021 | 53.87 | 55.71 | 52.79 | 55.51 | 403,621 | +1.33(+2.45%) |
May 05, 2021 | 56.55 | 56.55 | 53.37 | 54.18 | 526,248 | -2.39(-4.22%) |
May 04, 2021 | 57.90 | 57.90 | 55.57 | 56.57 | 176,960 | -1.89(-3.23%) |
May 03, 2021 | 61.82 | 62.44 | 58.24 | 58.46 | 224,869 | -3.63(-5.84%) |
Apr 30, 2021 | 62.75 | 63.47 | 61.85 | 62.09 | 106,474 | -0.97(-1.54%) |
Apr 29, 2021 | 64.96 | 64.96 | 62.71 | 63.06 | 116,576 | -1.83(-2.82%) |
Apr 28, 2021 | 65.72 | 65.91 | 64.53 | 64.89 | 60,908 | -1.08(-1.64%) |
Apr 27, 2021 | 67.43 | 67.75 | 65.75 | 65.97 | 100,980 | -1.35(-2.00%) |
Apr 26, 2021 | 67.36 | 68.85 | 66.30 | 67.32 | 209,979 | -0.49(-0.72%) |
Apr 23, 2021 | 65.17 | 69.33 | 64.80 | 67.81 | 277,626 | +2.83(+4.36%) |
Apr 22, 2021 | 62.28 | 65.28 | 62.24 | 64.98 | 193,125 | +2.74(+4.40%) |
Apr 21, 2021 | 60.77 | 62.39 | 60.47 | 62.24 | 144,775 | +0.92(+1.51%) |
Apr 20, 2021 | 60.95 | 62.13 | 60.01 | 61.31 | 145,234 | -0.10(-0.16%) |
Apr 19, 2021 | 61.89 | 62.38 | 59.93 | 61.41 | 269,312 | -0.39(-0.64%) |
Apr 16, 2021 | 62.14 | 62.61 | 60.97 | 61.81 | 197,263 | -0.75(-1.19%) |
Apr 15, 2021 | 61.53 | 63.00 | 60.13 | 62.55 | 125,707 | +1.77(+2.91%) |
Apr 14, 2021 | 60.00 | 62.21 | 60.00 | 60.78 | 210,173 | +0.90(+1.51%) |
Apr 13, 2021 | 60.41 | 61.23 | 56.76 | 59.88 | 816,970 | -2.53(-4.06%) |
Apr 12, 2021 | 62.44 | 63.95 | 60.62 | 62.41 | 316,671 | +1.01(+1.65%) |
Apr 09, 2021 | 61.07 | 61.89 | 59.97 | 61.40 | 178,025 | +0.14(+0.22%) |
Apr 08, 2021 | 62.86 | 64.35 | 59.99 | 61.27 | 195,020 | -1.59(-2.53%) |
Apr 07, 2021 | 63.99 | 64.40 | 62.49 | 62.86 | 237,477 | -0.83(-1.30%) |
Apr 06, 2021 | 63.52 | 64.30 | 62.13 | 63.68 | 93,019 | +0.30(+0.48%) |
Apr 05, 2021 | 62.06 | 63.50 | 60.91 | 63.38 | 132,911 | +1.45(+2.35%) |
Apr 01, 2021 | 62.99 | 64.06 | 61.03 | 61.92 | 103,721 | -0.21(-0.33%) |
Mar 31, 2021 | 60.56 | 62.98 | 59.87 | 62.13 | 172,685 | +2.25(+3.76%) |
Mar 30, 2021 | 58.61 | 60.50 | 57.48 | 59.88 | 131,738 | +0.78(+1.31%) |
Mar 29, 2021 | 58.20 | 60.21 | 57.52 | 59.10 | 174,521 | +0.10(+0.17%) |
Mar 26, 2021 | 60.96 | 61.35 | 56.37 | 59.01 | 259,455 | -1.50(-2.48%) |
Mar 25, 2021 | 59.31 | 60.51 | 57.19 | 60.51 | 317,406 | +1.09(+1.84%) |
Mar 24, 2021 | 61.89 | 62.03 | 59.03 | 59.42 | 318,587 | -1.89(-3.08%) |
Mar 23, 2021 | 62.45 | 63.85 | 60.71 | 61.30 | 377,461 | -1.15(-1.84%) |
Mar 22, 2021 | 64.34 | 66.53 | 62.03 | 62.45 | 258,124 | -1.85(-2.87%) |
Mar 19, 2021 | 64.34 | 65.80 | 62.88 | 64.30 | 322,156 | +0.25(+0.38%) |
Mar 18, 2021 | 65.94 | 66.21 | 63.86 | 64.06 | 108,464 | -2.42(-3.64%) |
Mar 17, 2021 | 67.95 | 67.98 | 65.65 | 66.47 | 136,198 | -1.94(-2.83%) |
Mar 16, 2021 | 70.37 | 72.38 | 67.87 | 68.41 | 125,307 | -2.06(-2.93%) |
Mar 15, 2021 | 70.76 | 72.30 | 69.58 | 70.47 | 173,244 | +0.56(+0.80%) |
Mar 12, 2021 | 69.43 | 70.39 | 67.71 | 69.91 | 125,503 | -0.77(-1.08%) |
Mar 11, 2021 | 69.81 | 71.66 | 69.54 | 70.68 | 137,673 | +2.14(+3.12%) |
Mar 10, 2021 | 67.00 | 69.54 | 66.19 | 68.54 | 165,054 | +2.92(+4.45%) |
Mar 09, 2021 | 62.32 | 66.69 | 62.04 | 65.62 | 150,846 | +4.15(+6.74%) |
Mar 08, 2021 | 65.20 | 67.23 | 61.14 | 61.47 | 214,785 | -3.82(-5.85%) |
Mar 05, 2021 | 61.86 | 65.82 | 60.49 | 65.29 | 411,525 | +4.14(+6.76%) |
Mar 04, 2021 | 63.93 | 64.78 | 60.52 | 61.16 | 278,619 | -3.82(-5.88%) |
Mar 03, 2021 | 69.18 | 69.68 | 64.64 | 64.98 | 191,771 | -4.32(-6.24%) |
Mar 02, 2021 | 72.52 | 72.71 | 69.26 | 69.30 | 139,865 | -2.45(-3.41%) |