Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.77 | 64.22 | 61.60 | 62.74 | 1,061,520 | -0.96(-1.50%) |
May 27, 2021 | 62.75 | 64.61 | 61.92 | 63.70 | 1,717,972 | +1.68(+2.70%) |
May 26, 2021 | 59.85 | 62.05 | 59.85 | 62.02 | 1,674,937 | +2.10(+3.51%) |
May 25, 2021 | 60.09 | 60.54 | 58.62 | 59.92 | 2,458,173 | +0.57(+0.95%) |
May 24, 2021 | 58.47 | 59.89 | 58.07 | 59.35 | 1,527,069 | +1.43(+2.47%) |
May 21, 2021 | 58.67 | 59.32 | 57.71 | 57.92 | 1,026,076 | -0.21(-0.37%) |
May 20, 2021 | 58.20 | 58.48 | 56.03 | 58.13 | 1,600,145 | +0.10(+0.17%) |
May 19, 2021 | 58.09 | 58.67 | 56.93 | 58.04 | 1,020,872 | -1.35(-2.28%) |
May 18, 2021 | 59.35 | 61.02 | 58.86 | 59.39 | 1,201,592 | +0.45(+0.76%) |
May 17, 2021 | 59.76 | 59.89 | 57.47 | 58.94 | 1,161,626 | -1.28(-2.12%) |
May 14, 2021 | 59.40 | 61.04 | 59.05 | 60.22 | 1,177,974 | +1.34(+2.28%) |
May 13, 2021 | 57.35 | 59.30 | 56.91 | 58.88 | 1,606,493 | +1.98(+3.48%) |
May 12, 2021 | 60.64 | 61.82 | 56.25 | 56.90 | 1,739,180 | -4.74(-7.68%) |
May 11, 2021 | 60.80 | 63.09 | 60.80 | 61.63 | 1,118,035 | -0.93(-1.48%) |
May 10, 2021 | 65.51 | 65.77 | 62.51 | 62.56 | 1,093,928 | -3.40(-5.16%) |
May 07, 2021 | 64.66 | 66.31 | 63.73 | 65.96 | 713,475 | +1.71(+2.65%) |
May 06, 2021 | 64.85 | 65.09 | 62.47 | 64.25 | 937,971 | -0.79(-1.21%) |
May 05, 2021 | 64.95 | 66.11 | 64.15 | 65.04 | 858,236 | +0.90(+1.40%) |
May 04, 2021 | 65.54 | 65.75 | 62.68 | 64.15 | 1,166,361 | -1.58(-2.40%) |
May 03, 2021 | 65.46 | 66.11 | 64.31 | 65.73 | 847,147 | +1.27(+1.97%) |
Apr 30, 2021 | 64.08 | 64.68 | 63.21 | 64.46 | 893,548 | -0.31(-0.48%) |
Apr 29, 2021 | 66.88 | 67.42 | 63.37 | 64.77 | 1,430,238 | -1.87(-2.81%) |
Apr 28, 2021 | 69.18 | 69.18 | 65.44 | 66.64 | 1,829,366 | -0.57(-0.86%) |
Apr 27, 2021 | 66.56 | 67.59 | 65.56 | 67.22 | 1,472,018 | +1.68(+2.56%) |
Apr 26, 2021 | 65.56 | 66.50 | 65.15 | 65.54 | 785,485 | +0.40(+0.61%) |
Apr 23, 2021 | 64.01 | 65.53 | 63.29 | 65.14 | 1,032,090 | +1.58(+2.48%) |
Apr 22, 2021 | 63.64 | 64.91 | 63.06 | 63.56 | 797,438 | -0.09(-0.14%) |
Apr 21, 2021 | 61.36 | 63.83 | 60.49 | 63.65 | 739,747 | +2.20(+3.58%) |
Apr 20, 2021 | 61.87 | 62.13 | 59.20 | 61.45 | 806,927 | -0.68(-1.10%) |
Apr 19, 2021 | 63.42 | 64.28 | 61.53 | 62.13 | 908,218 | -1.81(-2.83%) |
Apr 16, 2021 | 64.40 | 65.11 | 63.85 | 63.94 | 1,095,820 | +0.47(+0.74%) |
Apr 15, 2021 | 63.16 | 63.49 | 61.57 | 63.47 | 660,483 | +0.99(+1.59%) |
Apr 14, 2021 | 62.19 | 63.54 | 61.84 | 62.48 | 489,135 | +0.54(+0.87%) |
Apr 13, 2021 | 61.16 | 62.48 | 60.34 | 61.94 | 722,142 | +0.18(+0.28%) |
Apr 12, 2021 | 61.93 | 62.47 | 60.67 | 61.77 | 508,217 | -0.65(-1.05%) |
Apr 09, 2021 | 61.89 | 63.15 | 60.57 | 62.42 | 661,925 | +0.33(+0.53%) |
Apr 08, 2021 | 61.53 | 62.26 | 59.95 | 62.09 | 789,673 | +1.14(+1.87%) |
Apr 07, 2021 | 60.81 | 61.69 | 60.38 | 60.95 | 530,691 | -0.37(-0.60%) |
Apr 06, 2021 | 60.98 | 62.22 | 60.52 | 61.32 | 833,511 | +0.99(+1.65%) |
Apr 05, 2021 | 61.47 | 61.98 | 59.74 | 60.33 | 1,067,650 | +0.37(+0.62%) |
Apr 01, 2021 | 58.63 | 60.38 | 58.17 | 59.96 | 1,241,033 | +2.50(+4.36%) |
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |