Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.26 | 63.10 | 61.70 | 62.61 | 764,474 | +0.60(+0.97%) |
May 27, 2021 | 61.74 | 62.55 | 61.62 | 62.01 | 1,184,967 | +0.76(+1.24%) |
May 26, 2021 | 60.87 | 62.10 | 60.41 | 61.24 | 727,936 | +0.66(+1.09%) |
May 25, 2021 | 61.79 | 62.65 | 60.42 | 60.58 | 880,741 | -1.27(-2.05%) |
May 24, 2021 | 60.22 | 62.52 | 59.94 | 61.85 | 1,122,465 | +1.70(+2.83%) |
May 21, 2021 | 59.80 | 60.53 | 59.48 | 60.15 | 991,141 | +0.44(+0.74%) |
May 20, 2021 | 58.45 | 60.18 | 57.76 | 59.71 | 1,284,615 | +1.20(+2.06%) |
May 19, 2021 | 58.24 | 58.55 | 56.45 | 58.50 | 1,544,207 | -0.04(-0.07%) |
May 18, 2021 | 57.70 | 59.26 | 57.15 | 58.54 | 848,436 | +0.83(+1.43%) |
May 17, 2021 | 56.82 | 57.82 | 56.29 | 57.72 | 710,579 | +0.83(+1.45%) |
May 14, 2021 | 56.10 | 57.26 | 56.02 | 56.89 | 509,332 | +1.13(+2.02%) |
May 13, 2021 | 55.81 | 56.68 | 55.50 | 55.77 | 940,711 | +0.20(+0.37%) |
May 12, 2021 | 57.13 | 57.44 | 55.47 | 55.56 | 576,368 | -1.56(-2.73%) |
May 11, 2021 | 56.04 | 57.50 | 55.59 | 57.12 | 859,023 | +0.07(+0.12%) |
May 10, 2021 | 57.86 | 58.72 | 56.97 | 57.05 | 991,947 | -0.35(-0.62%) |
May 07, 2021 | 56.92 | 57.79 | 56.58 | 57.40 | 981,491 | +0.20(+0.34%) |
May 06, 2021 | 56.43 | 57.37 | 55.67 | 57.21 | 588,172 | +0.99(+1.76%) |
May 05, 2021 | 57.25 | 58.53 | 55.91 | 56.21 | 1,031,730 | -2.36(-4.03%) |
May 04, 2021 | 57.50 | 59.35 | 57.10 | 58.58 | 908,118 | +1.15(+2.00%) |
May 03, 2021 | 58.74 | 58.85 | 57.33 | 57.43 | 652,646 | -0.83(-1.43%) |
Apr 30, 2021 | 58.68 | 59.02 | 58.00 | 58.26 | 828,509 | -0.79(-1.33%) |
Apr 29, 2021 | 59.02 | 59.69 | 57.73 | 59.05 | 1,146,160 | +0.70(+1.21%) |
Apr 28, 2021 | 58.33 | 58.62 | 57.83 | 58.34 | 836,541 | +0.32(+0.55%) |
Apr 27, 2021 | 56.88 | 58.23 | 56.27 | 58.02 | 1,105,982 | +1.18(+2.07%) |
Apr 26, 2021 | 56.53 | 57.68 | 56.17 | 56.85 | 756,062 | +0.99(+1.77%) |
Apr 23, 2021 | 54.74 | 56.16 | 54.59 | 55.86 | 1,175,910 | +1.33(+2.44%) |
Apr 22, 2021 | 55.27 | 56.91 | 53.59 | 54.53 | 1,777,761 | -1.47(-2.62%) |
Apr 21, 2021 | 54.49 | 56.25 | 54.15 | 55.99 | 1,531,013 | +1.00(+1.82%) |
Apr 20, 2021 | 55.98 | 56.28 | 54.19 | 54.99 | 1,324,693 | -1.11(-1.98%) |
Apr 19, 2021 | 56.01 | 56.35 | 55.27 | 56.10 | 1,451,186 | +0.28(+0.51%) |
Apr 16, 2021 | 55.66 | 56.54 | 54.89 | 55.82 | 1,214,941 | +0.44(+0.79%) |
Apr 15, 2021 | 55.00 | 55.40 | 54.32 | 55.38 | 958,250 | +0.88(+1.61%) |
Apr 14, 2021 | 54.78 | 56.09 | 54.46 | 54.50 | 1,336,704 | -1.44(-2.58%) |
Apr 13, 2021 | 56.43 | 56.50 | 55.31 | 55.95 | 728,612 | -0.49(-0.86%) |
Apr 12, 2021 | 56.71 | 57.00 | 55.77 | 56.43 | 1,188,161 | -0.17(-0.30%) |
Apr 09, 2021 | 56.14 | 56.92 | 55.91 | 56.60 | 549,753 | +0.60(+1.08%) |
Apr 08, 2021 | 56.39 | 56.76 | 55.97 | 56.00 | 798,406 | -0.73(-1.29%) |
Apr 07, 2021 | 57.14 | 57.53 | 56.33 | 56.73 | 853,093 | -0.64(-1.11%) |
Apr 06, 2021 | 56.39 | 57.88 | 56.38 | 57.36 | 1,245,466 | +0.85(+1.51%) |
Apr 05, 2021 | 57.26 | 57.34 | 55.51 | 56.51 | 1,035,126 | -0.28(-0.50%) |
Apr 01, 2021 | 55.63 | 56.82 | 55.00 | 56.79 | 1,043,510 | +1.92(+3.50%) |
Mar 31, 2021 | 56.11 | 56.51 | 54.87 | 54.87 | 1,408,791 | -1.72(-3.05%) |
Mar 30, 2021 | 56.24 | 57.01 | 55.62 | 56.60 | 1,074,179 | +0.88(+1.58%) |
Mar 29, 2021 | 56.67 | 58.13 | 55.43 | 55.72 | 1,569,736 | -0.73(-1.30%) |
Mar 26, 2021 | 55.75 | 57.06 | 55.52 | 56.45 | 1,043,224 | +1.22(+2.20%) |
Mar 25, 2021 | 54.65 | 55.90 | 53.36 | 55.23 | 1,186,894 | +0.57(+1.04%) |
Mar 24, 2021 | 55.92 | 57.14 | 54.65 | 54.66 | 981,002 | -0.82(-1.48%) |
Mar 23, 2021 | 56.22 | 57.10 | 55.06 | 55.48 | 1,518,898 | -0.89(-1.58%) |
Mar 22, 2021 | 57.89 | 58.17 | 55.98 | 56.37 | 1,724,566 | -1.37(-2.37%) |
Mar 19, 2021 | 58.73 | 59.17 | 57.18 | 57.74 | 18,660,956 | -0.90(-1.53%) |
Mar 18, 2021 | 59.43 | 60.36 | 58.17 | 58.64 | 1,423,629 | -0.30(-0.50%) |
Mar 17, 2021 | 57.84 | 59.15 | 57.11 | 58.93 | 1,051,899 | +1.16(+2.00%) |
Mar 16, 2021 | 59.41 | 59.42 | 57.74 | 57.78 | 1,508,240 | -1.92(-3.22%) |
Mar 15, 2021 | 60.19 | 60.88 | 58.99 | 59.70 | 1,448,598 | -1.01(-1.66%) |
Mar 12, 2021 | 59.41 | 60.70 | 59.16 | 60.70 | 952,147 | +1.81(+3.08%) |
Mar 11, 2021 | 57.85 | 59.79 | 57.50 | 58.89 | 819,633 | +0.79(+1.36%) |
Mar 10, 2021 | 58.27 | 59.23 | 57.28 | 58.10 | 1,222,757 | -0.43(-0.73%) |
Mar 09, 2021 | 58.94 | 59.57 | 57.85 | 58.53 | 1,648,601 | -0.62(-1.04%) |
Mar 08, 2021 | 57.14 | 59.92 | 56.67 | 59.15 | 1,388,839 | +2.52(+4.45%) |
Mar 05, 2021 | 56.37 | 56.99 | 53.73 | 56.63 | 1,400,487 | +0.87(+1.57%) |
Mar 04, 2021 | 57.28 | 57.69 | 54.34 | 55.75 | 2,224,935 | -0.97(-1.71%) |
Mar 03, 2021 | 55.03 | 56.91 | 54.73 | 56.72 | 1,702,263 | +1.68(+3.05%) |
Mar 02, 2021 | 56.04 | 56.04 | 54.79 | 55.04 | 1,762,699 | -0.73(-1.32%) |