Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.10 | 59.96 | 58.34 | 59.72 | 2,028,415 | +0.47(+0.79%) |
May 27, 2021 | 58.88 | 60.09 | 58.70 | 59.25 | 2,208,900 | +1.66(+2.88%) |
May 26, 2021 | 57.68 | 58.29 | 57.23 | 57.59 | 1,888,305 | +0.22(+0.39%) |
May 25, 2021 | 58.10 | 58.59 | 57.23 | 57.36 | 1,373,410 | -0.91(-1.56%) |
May 24, 2021 | 59.21 | 59.34 | 58.06 | 58.27 | 1,473,836 | -1.19(-2.00%) |
May 21, 2021 | 61.06 | 61.38 | 58.70 | 59.46 | 2,206,981 | -1.27(-2.09%) |
May 20, 2021 | 61.49 | 61.90 | 60.24 | 60.73 | 1,222,520 | -0.07(-0.11%) |
May 19, 2021 | 62.94 | 63.63 | 60.34 | 60.80 | 2,722,867 | -4.76(-7.26%) |
May 18, 2021 | 68.34 | 68.56 | 65.52 | 65.56 | 1,445,793 | -1.53(-2.28%) |
May 17, 2021 | 65.51 | 67.23 | 64.70 | 67.09 | 1,592,699 | +1.76(+2.69%) |
May 14, 2021 | 65.81 | 66.50 | 64.05 | 65.34 | 1,533,988 | -0.73(-1.10%) |
May 13, 2021 | 66.79 | 68.86 | 64.81 | 66.06 | 1,504,177 | -1.33(-1.97%) |
May 12, 2021 | 69.27 | 70.25 | 67.11 | 67.39 | 1,801,802 | -2.32(-3.33%) |
May 11, 2021 | 66.79 | 70.00 | 65.81 | 69.71 | 2,517,146 | +0.82(+1.19%) |
May 10, 2021 | 67.75 | 71.32 | 67.75 | 68.89 | 5,472,261 | +3.66(+5.62%) |
May 07, 2021 | 62.76 | 65.34 | 62.24 | 65.23 | 2,144,946 | +3.44(+5.56%) |
May 06, 2021 | 62.04 | 62.09 | 60.75 | 61.79 | 1,453,442 | +0.24(+0.39%) |
May 05, 2021 | 60.93 | 61.86 | 59.41 | 61.55 | 1,556,043 | +2.46(+4.16%) |
May 04, 2021 | 59.06 | 59.40 | 58.02 | 59.09 | 1,004,844 | +0.05(+0.09%) |
May 03, 2021 | 59.62 | 60.04 | 58.97 | 59.04 | 1,268,922 | +0.14(+0.24%) |
Apr 30, 2021 | 60.32 | 61.31 | 58.69 | 58.90 | 1,956,009 | -2.21(-3.61%) |
Apr 29, 2021 | 62.62 | 62.71 | 60.36 | 61.10 | 856,251 | -0.86(-1.38%) |
Apr 28, 2021 | 61.81 | 62.12 | 60.42 | 61.96 | 820,352 | +0.03(+0.05%) |
Apr 27, 2021 | 61.75 | 62.26 | 61.24 | 61.92 | 1,334,840 | +0.08(+0.12%) |
Apr 26, 2021 | 61.45 | 62.33 | 60.93 | 61.85 | 1,461,086 | +1.06(+1.74%) |
Apr 23, 2021 | 59.68 | 60.95 | 59.42 | 60.79 | 1,264,329 | +2.14(+3.65%) |
Apr 22, 2021 | 60.75 | 60.75 | 58.50 | 58.65 | 1,712,971 | -2.50(-4.09%) |
Apr 21, 2021 | 58.79 | 61.32 | 58.45 | 61.15 | 1,806,359 | +0.58(+0.95%) |
Apr 20, 2021 | 62.81 | 63.04 | 60.13 | 60.58 | 1,569,940 | -2.65(-4.19%) |
Apr 19, 2021 | 65.07 | 65.94 | 62.59 | 63.22 | 1,569,543 | -1.43(-2.22%) |
Apr 16, 2021 | 63.77 | 65.11 | 63.77 | 64.66 | 1,109,588 | +1.13(+1.78%) |
Apr 15, 2021 | 63.20 | 63.60 | 62.08 | 63.53 | 1,739,501 | +1.22(+1.96%) |
Apr 14, 2021 | 61.12 | 63.15 | 60.91 | 62.31 | 1,069,628 | +2.13(+3.54%) |
Apr 13, 2021 | 59.74 | 60.69 | 59.37 | 60.18 | 799,949 | +0.45(+0.75%) |
Apr 12, 2021 | 59.86 | 60.01 | 59.30 | 59.73 | 1,116,863 | -0.50(-0.83%) |
Apr 09, 2021 | 60.93 | 60.95 | 59.52 | 60.23 | 1,002,341 | -1.26(-2.06%) |
Apr 08, 2021 | 60.42 | 61.94 | 59.72 | 61.49 | 1,104,424 | +1.38(+2.30%) |
Apr 07, 2021 | 60.41 | 60.69 | 59.73 | 60.11 | 1,061,516 | -0.48(-0.78%) |
Apr 06, 2021 | 61.03 | 62.19 | 60.33 | 60.58 | 1,535,858 | -0.25(-0.42%) |
Apr 05, 2021 | 60.07 | 61.81 | 59.91 | 60.84 | 1,585,347 | +1.94(+3.30%) |
Apr 01, 2021 | 58.12 | 59.01 | 57.78 | 58.90 | 1,321,606 | +1.31(+2.27%) |
Mar 31, 2021 | 58.59 | 58.69 | 57.55 | 57.59 | 1,095,242 | -0.19(-0.32%) |
Mar 30, 2021 | 57.55 | 58.27 | 57.21 | 57.78 | 1,298,986 | +0.01(+0.01%) |
Mar 29, 2021 | 58.54 | 58.61 | 57.25 | 57.77 | 1,453,611 | -1.14(-1.93%) |
Mar 26, 2021 | 57.39 | 59.06 | 56.81 | 58.90 | 1,731,263 | +3.05(+5.47%) |
Mar 25, 2021 | 55.35 | 56.26 | 54.26 | 55.85 | 2,731,213 | -1.41(-2.46%) |
Mar 24, 2021 | 58.64 | 59.33 | 56.91 | 57.26 | 1,954,276 | -0.59(-1.01%) |
Mar 23, 2021 | 60.22 | 60.84 | 57.61 | 57.84 | 2,173,644 | -3.32(-5.42%) |
Mar 22, 2021 | 61.48 | 61.68 | 60.42 | 61.16 | 1,164,406 | -0.05(-0.08%) |
Mar 19, 2021 | 61.73 | 62.03 | 60.33 | 61.21 | 1,778,758 | -0.68(-1.10%) |
Mar 18, 2021 | 62.96 | 63.71 | 61.83 | 61.89 | 1,040,566 | -1.14(-1.80%) |
Mar 17, 2021 | 62.03 | 63.48 | 61.57 | 63.03 | 894,125 | +0.41(+0.65%) |
Mar 16, 2021 | 64.47 | 64.47 | 62.47 | 62.62 | 1,308,604 | -1.67(-2.60%) |
Mar 15, 2021 | 65.99 | 66.35 | 63.57 | 64.29 | 1,383,712 | -1.88(-2.85%) |
Mar 12, 2021 | 65.34 | 66.49 | 65.03 | 66.18 | 685,080 | -0.19(-0.28%) |
Mar 11, 2021 | 65.45 | 67.56 | 64.85 | 66.36 | 1,994,567 | +2.60(+4.09%) |
Mar 10, 2021 | 61.97 | 64.50 | 61.73 | 63.76 | 1,506,291 | +1.84(+2.97%) |
Mar 09, 2021 | 61.04 | 62.37 | 59.96 | 61.92 | 1,599,728 | +0.37(+0.61%) |
Mar 08, 2021 | 62.42 | 63.08 | 61.52 | 61.54 | 908,297 | -1.03(-1.64%) |
Mar 05, 2021 | 61.92 | 62.85 | 59.50 | 62.57 | 1,238,519 | +1.99(+3.28%) |
Mar 04, 2021 | 64.11 | 64.24 | 59.46 | 60.58 | 2,238,604 | -4.74(-7.26%) |
Mar 03, 2021 | 64.30 | 66.29 | 64.05 | 65.33 | 1,498,575 | +0.72(+1.12%) |
Mar 02, 2021 | 64.09 | 65.22 | 63.29 | 64.61 | 1,703,047 | +1.06(+1.67%) |