Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.56 | 63.41 | 62.00 | 62.91 | 760,768 | +0.60(+0.97%) |
May 27, 2021 | 62.04 | 62.86 | 61.92 | 62.31 | 1,179,222 | +0.77(+1.24%) |
May 26, 2021 | 61.17 | 62.40 | 60.70 | 61.54 | 724,407 | +0.66(+1.09%) |
May 25, 2021 | 62.09 | 62.96 | 60.71 | 60.88 | 876,472 | -1.27(-2.05%) |
May 24, 2021 | 60.51 | 62.82 | 60.23 | 62.15 | 1,117,024 | +1.71(+2.83%) |
May 21, 2021 | 60.09 | 60.82 | 59.77 | 60.44 | 986,336 | +0.44(+0.74%) |
May 20, 2021 | 58.73 | 60.47 | 58.05 | 60.00 | 1,278,388 | +1.21(+2.06%) |
May 19, 2021 | 58.53 | 58.84 | 56.72 | 58.79 | 1,536,721 | -0.04(-0.07%) |
May 18, 2021 | 57.98 | 59.55 | 57.42 | 58.83 | 844,323 | +0.83(+1.43%) |
May 17, 2021 | 57.10 | 58.11 | 56.57 | 58.00 | 707,135 | +0.83(+1.45%) |
May 14, 2021 | 56.37 | 57.54 | 56.29 | 57.17 | 506,863 | +1.13(+2.02%) |
May 13, 2021 | 56.08 | 56.95 | 55.77 | 56.04 | 936,151 | +0.21(+0.37%) |
May 12, 2021 | 57.41 | 57.72 | 55.74 | 55.83 | 573,574 | -1.57(-2.73%) |
May 11, 2021 | 56.31 | 57.78 | 55.86 | 57.40 | 854,858 | +0.07(+0.12%) |
May 10, 2021 | 58.14 | 59.01 | 57.25 | 57.33 | 987,139 | -0.36(-0.62%) |
May 07, 2021 | 57.20 | 58.07 | 56.86 | 57.68 | 976,733 | +0.20(+0.34%) |
May 06, 2021 | 56.71 | 57.65 | 55.94 | 57.48 | 585,320 | +1.00(+1.76%) |
May 05, 2021 | 57.53 | 58.81 | 56.19 | 56.49 | 1,026,729 | -2.37(-4.03%) |
May 04, 2021 | 57.78 | 59.64 | 57.38 | 58.86 | 903,716 | +1.15(+2.00%) |
May 03, 2021 | 59.03 | 59.14 | 57.61 | 57.71 | 649,482 | -0.84(-1.43%) |
Apr 30, 2021 | 58.96 | 59.31 | 58.28 | 58.54 | 824,493 | -0.79(-1.33%) |
Apr 29, 2021 | 59.31 | 59.98 | 58.01 | 59.34 | 1,140,604 | +0.71(+1.21%) |
Apr 28, 2021 | 58.61 | 58.90 | 58.11 | 58.63 | 832,486 | +0.32(+0.55%) |
Apr 27, 2021 | 57.16 | 58.51 | 56.55 | 58.31 | 1,100,620 | +1.18(+2.07%) |
Apr 26, 2021 | 56.80 | 57.96 | 56.45 | 57.12 | 752,397 | +0.99(+1.77%) |
Apr 23, 2021 | 55.00 | 56.44 | 54.85 | 56.13 | 1,170,209 | +1.34(+2.44%) |
Apr 22, 2021 | 55.54 | 57.19 | 53.85 | 54.79 | 1,769,142 | -1.47(-2.62%) |
Apr 21, 2021 | 54.76 | 56.53 | 54.41 | 56.27 | 1,523,591 | +1.01(+1.82%) |
Apr 20, 2021 | 56.25 | 56.56 | 54.45 | 55.26 | 1,318,271 | -1.12(-1.98%) |
Apr 19, 2021 | 56.28 | 56.63 | 55.54 | 56.38 | 1,444,151 | +0.28(+0.51%) |
Apr 16, 2021 | 55.93 | 56.82 | 55.16 | 56.09 | 1,209,051 | +0.44(+0.79%) |
Apr 15, 2021 | 55.26 | 55.67 | 54.59 | 55.65 | 953,604 | +0.88(+1.61%) |
Apr 14, 2021 | 55.04 | 56.36 | 54.72 | 54.77 | 1,330,224 | -1.45(-2.58%) |
Apr 13, 2021 | 56.71 | 56.78 | 55.58 | 56.22 | 725,080 | -0.49(-0.86%) |
Apr 12, 2021 | 56.99 | 57.28 | 56.04 | 56.71 | 1,182,401 | -0.17(-0.30%) |
Apr 09, 2021 | 56.41 | 57.20 | 56.18 | 56.88 | 547,088 | +0.61(+1.08%) |
Apr 08, 2021 | 56.67 | 57.04 | 56.24 | 56.27 | 794,535 | -0.73(-1.29%) |
Apr 07, 2021 | 57.42 | 57.81 | 56.60 | 57.01 | 848,957 | -0.64(-1.11%) |
Apr 06, 2021 | 56.67 | 58.16 | 56.66 | 57.64 | 1,239,428 | +0.86(+1.51%) |
Apr 05, 2021 | 57.54 | 57.62 | 55.78 | 56.79 | 1,030,108 | -0.28(-0.50%) |
Apr 01, 2021 | 55.90 | 57.10 | 55.27 | 57.07 | 1,038,451 | +1.93(+3.50%) |
Mar 31, 2021 | 56.38 | 56.78 | 55.14 | 55.14 | 1,401,961 | -1.73(-3.05%) |
Mar 30, 2021 | 56.52 | 57.29 | 55.89 | 56.87 | 1,068,971 | +0.88(+1.58%) |
Mar 29, 2021 | 56.94 | 58.41 | 55.70 | 55.99 | 1,562,126 | -0.74(-1.30%) |
Mar 26, 2021 | 56.02 | 57.34 | 55.79 | 56.72 | 1,038,166 | +1.22(+2.21%) |
Mar 25, 2021 | 54.91 | 56.17 | 53.62 | 55.50 | 1,181,140 | +0.57(+1.04%) |
Mar 24, 2021 | 56.19 | 57.41 | 54.92 | 54.93 | 976,246 | -0.82(-1.48%) |
Mar 23, 2021 | 56.49 | 57.38 | 55.33 | 55.75 | 1,511,534 | -0.89(-1.58%) |
Mar 22, 2021 | 58.17 | 58.45 | 56.25 | 56.65 | 1,716,205 | -1.37(-2.37%) |
Mar 19, 2021 | 59.01 | 59.46 | 57.46 | 58.02 | 18,570,492 | -0.90(-1.53%) |
Mar 18, 2021 | 59.72 | 60.65 | 58.46 | 58.92 | 1,416,728 | -0.30(-0.50%) |
Mar 17, 2021 | 58.12 | 59.44 | 57.39 | 59.22 | 1,046,799 | +1.16(+2.00%) |
Mar 16, 2021 | 59.70 | 59.71 | 58.02 | 58.06 | 1,500,928 | -1.93(-3.22%) |
Mar 15, 2021 | 60.48 | 61.18 | 59.27 | 59.99 | 1,441,575 | -1.01(-1.66%) |
Mar 12, 2021 | 59.70 | 61.00 | 59.45 | 61.00 | 947,531 | +1.82(+3.08%) |
Mar 11, 2021 | 58.13 | 60.08 | 57.78 | 59.18 | 815,659 | +0.79(+1.36%) |
Mar 10, 2021 | 58.55 | 59.52 | 57.56 | 58.39 | 1,216,830 | -0.43(-0.73%) |
Mar 09, 2021 | 59.23 | 59.86 | 58.13 | 58.82 | 1,640,609 | -0.62(-1.04%) |
Mar 08, 2021 | 57.42 | 60.22 | 56.94 | 59.44 | 1,382,106 | +2.53(+4.45%) |
Mar 05, 2021 | 56.65 | 57.27 | 53.99 | 56.90 | 1,393,698 | +0.88(+1.57%) |
Mar 04, 2021 | 57.56 | 57.97 | 54.61 | 56.03 | 2,214,149 | -0.97(-1.71%) |
Mar 03, 2021 | 55.30 | 57.19 | 55.00 | 57.00 | 1,694,010 | +1.69(+3.05%) |
Mar 02, 2021 | 56.31 | 56.32 | 55.05 | 55.31 | 1,754,154 | -0.74(-1.32%) |