Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.38 | 62.95 | 61.77 | 61.87 | 202,239 | -0.19(-0.30%) |
May 27, 2021 | 61.41 | 62.07 | 60.78 | 62.06 | 398,963 | +0.90(+1.47%) |
May 26, 2021 | 59.59 | 61.35 | 59.52 | 61.16 | 407,091 | +1.76(+2.97%) |
May 25, 2021 | 60.12 | 60.39 | 59.13 | 59.40 | 340,104 | -0.37(-0.61%) |
May 24, 2021 | 59.87 | 60.16 | 58.90 | 59.76 | 532,224 | +0.33(+0.55%) |
May 21, 2021 | 59.80 | 59.92 | 58.81 | 59.44 | 351,723 | +0.41(+0.69%) |
May 20, 2021 | 58.16 | 59.32 | 58.16 | 59.03 | 343,081 | +1.64(+2.86%) |
May 19, 2021 | 55.24 | 57.45 | 54.96 | 57.39 | 693,916 | +0.69(+1.22%) |
May 18, 2021 | 55.92 | 57.53 | 55.48 | 56.70 | 463,912 | +0.80(+1.44%) |
May 17, 2021 | 55.88 | 56.05 | 54.68 | 55.89 | 343,141 | -0.49(-0.86%) |
May 14, 2021 | 55.16 | 56.70 | 54.80 | 56.38 | 385,850 | +2.45(+4.53%) |
May 13, 2021 | 55.11 | 55.94 | 52.93 | 53.93 | 890,787 | -0.44(-0.80%) |
May 12, 2021 | 55.87 | 56.49 | 54.21 | 54.37 | 680,239 | -2.56(-4.50%) |
May 11, 2021 | 53.45 | 57.45 | 53.39 | 56.93 | 889,071 | +0.55(+0.98%) |
May 10, 2021 | 59.19 | 59.41 | 56.34 | 56.38 | 764,016 | -3.08(-5.18%) |
May 07, 2021 | 58.83 | 60.50 | 58.76 | 59.46 | 623,960 | +0.99(+1.69%) |
May 06, 2021 | 59.21 | 59.35 | 57.28 | 58.47 | 1,606,852 | -1.09(-1.83%) |
May 05, 2021 | 60.59 | 60.80 | 59.16 | 59.56 | 944,097 | -0.49(-0.82%) |
May 04, 2021 | 61.35 | 61.59 | 59.04 | 60.05 | 869,779 | -2.66(-4.25%) |
May 03, 2021 | 64.50 | 64.50 | 62.54 | 62.72 | 539,802 | -1.50(-2.33%) |
Apr 30, 2021 | 64.08 | 65.37 | 63.86 | 64.21 | 367,018 | -1.12(-1.71%) |
Apr 29, 2021 | 67.34 | 67.49 | 64.42 | 65.33 | 323,427 | -1.62(-2.43%) |
Apr 28, 2021 | 67.19 | 67.40 | 66.37 | 66.95 | 328,769 | -1.37(-2.00%) |
Apr 27, 2021 | 69.24 | 69.32 | 68.15 | 68.32 | 568,651 | -0.99(-1.43%) |
Apr 26, 2021 | 68.18 | 69.46 | 67.43 | 69.31 | 423,106 | +1.75(+2.59%) |
Apr 23, 2021 | 66.07 | 67.74 | 65.65 | 67.56 | 423,071 | +2.14(+3.27%) |
Apr 22, 2021 | 65.85 | 66.95 | 64.77 | 65.42 | 478,948 | +0.66(+1.02%) |
Apr 21, 2021 | 61.62 | 64.76 | 61.07 | 64.76 | 370,537 | +2.53(+4.07%) |
Apr 20, 2021 | 63.04 | 63.82 | 61.24 | 62.22 | 377,626 | -0.85(-1.35%) |
Apr 19, 2021 | 64.58 | 65.09 | 62.28 | 63.07 | 553,561 | -1.68(-2.60%) |
Apr 16, 2021 | 63.93 | 65.02 | 63.58 | 64.76 | 572,443 | +1.01(+1.58%) |
Apr 15, 2021 | 65.86 | 65.86 | 62.60 | 63.75 | 911,137 | -1.43(-2.19%) |
Apr 14, 2021 | 66.24 | 66.95 | 64.87 | 65.17 | 407,755 | -0.61(-0.93%) |
Apr 13, 2021 | 64.93 | 65.83 | 64.41 | 65.78 | 472,443 | +0.75(+1.16%) |
Apr 12, 2021 | 65.63 | 65.63 | 64.25 | 65.03 | 415,837 | -0.88(-1.34%) |
Apr 09, 2021 | 65.62 | 65.96 | 65.14 | 65.91 | 421,556 | -0.56(-0.85%) |
Apr 08, 2021 | 66.04 | 66.96 | 65.74 | 66.48 | 391,099 | +0.94(+1.44%) |
Apr 07, 2021 | 68.07 | 68.22 | 65.17 | 65.54 | 614,465 | -2.72(-3.99%) |
Apr 06, 2021 | 67.53 | 69.02 | 67.50 | 68.26 | 663,581 | +0.91(+1.35%) |
Apr 05, 2021 | 70.26 | 70.27 | 67.14 | 67.35 | 719,574 | -1.15(-1.68%) |
Apr 01, 2021 | 69.99 | 70.48 | 68.24 | 68.50 | 758,377 | +0.57(+0.85%) |
Mar 31, 2021 | 66.99 | 68.42 | 66.51 | 67.92 | 576,974 | +2.71(+4.16%) |
Mar 30, 2021 | 62.10 | 65.26 | 61.68 | 65.21 | 616,789 | +2.99(+4.81%) |
Mar 29, 2021 | 64.75 | 64.90 | 61.66 | 62.22 | 432,500 | -2.99(-4.59%) |
Mar 26, 2021 | 64.30 | 65.38 | 62.79 | 65.21 | 345,405 | +1.18(+1.84%) |
Mar 25, 2021 | 60.92 | 64.19 | 60.61 | 64.03 | 502,590 | +0.96(+1.52%) |
Mar 24, 2021 | 66.39 | 66.68 | 63.03 | 63.07 | 491,328 | -2.87(-4.35%) |
Mar 23, 2021 | 68.24 | 68.72 | 65.49 | 65.94 | 469,849 | -2.51(-3.66%) |
Mar 22, 2021 | 68.54 | 69.40 | 67.38 | 68.45 | 411,228 | +1.27(+1.89%) |
Mar 19, 2021 | 65.86 | 67.70 | 64.98 | 67.18 | 1,009,755 | +1.33(+2.01%) |
Mar 18, 2021 | 68.73 | 69.16 | 65.68 | 65.85 | 595,721 | -4.29(-6.11%) |
Mar 17, 2021 | 67.98 | 70.71 | 67.33 | 70.14 | 703,843 | -0.10(-0.14%) |
Mar 16, 2021 | 71.93 | 72.37 | 69.58 | 70.24 | 854,241 | -2.22(-3.06%) |
Mar 15, 2021 | 71.79 | 72.72 | 71.04 | 72.46 | 630,057 | +0.55(+0.77%) |
Mar 12, 2021 | 70.24 | 72.14 | 69.34 | 71.90 | 647,887 | -0.51(-0.70%) |
Mar 11, 2021 | 70.44 | 72.45 | 69.54 | 72.41 | 929,063 | +4.71(+6.96%) |
Mar 10, 2021 | 69.97 | 71.00 | 66.84 | 67.70 | 1,052,722 | +0.35(+0.51%) |
Mar 09, 2021 | 64.63 | 67.89 | 64.11 | 67.35 | 988,085 | +5.91(+9.62%) |
Mar 08, 2021 | 63.73 | 65.34 | 61.22 | 61.44 | 1,243,049 | -2.54(-3.98%) |
Mar 05, 2021 | 65.82 | 66.14 | 58.24 | 63.98 | 1,568,463 | -0.83(-1.28%) |
Mar 04, 2021 | 67.82 | 69.29 | 62.75 | 64.81 | 1,424,968 | -3.88(-5.65%) |
Mar 03, 2021 | 73.04 | 73.33 | 68.66 | 68.70 | 925,307 | -3.94(-5.43%) |
Mar 02, 2021 | 75.87 | 75.87 | 72.54 | 72.64 | 871,099 | -3.51(-4.60%) |