Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.57 | 61.78 | 58.96 | 59.93 | 186,214 | +0.59(+0.99%) |
May 27, 2021 | 59.07 | 59.60 | 57.28 | 59.34 | 265,530 | +0.21(+0.36%) |
May 26, 2021 | 62.38 | 62.38 | 58.19 | 59.13 | 238,803 | -1.75(-2.87%) |
May 25, 2021 | 59.09 | 60.99 | 58.88 | 60.88 | 224,880 | +2.07(+3.52%) |
May 24, 2021 | 58.31 | 59.85 | 58.00 | 58.81 | 147,274 | +1.14(+1.98%) |
May 21, 2021 | 59.23 | 59.59 | 57.62 | 57.67 | 187,819 | -0.77(-1.32%) |
May 20, 2021 | 59.11 | 61.00 | 57.17 | 58.44 | 302,684 | -0.34(-0.58%) |
May 19, 2021 | 56.13 | 59.19 | 55.15 | 58.78 | 301,898 | -0.10(-0.17%) |
May 18, 2021 | 56.47 | 60.22 | 55.09 | 58.88 | 459,646 | +3.04(+5.44%) |
May 17, 2021 | 55.07 | 55.96 | 53.58 | 55.84 | 210,555 | +0.67(+1.21%) |
May 14, 2021 | 48.03 | 55.60 | 48.01 | 55.17 | 336,889 | +5.10(+10.19%) |
May 13, 2021 | 52.75 | 53.49 | 49.05 | 50.07 | 336,975 | -2.04(-3.91%) |
May 12, 2021 | 52.96 | 54.22 | 51.51 | 52.11 | 283,957 | -2.45(-4.49%) |
May 11, 2021 | 50.21 | 54.77 | 50.21 | 54.56 | 436,051 | -0.22(-0.40%) |
May 10, 2021 | 60.00 | 60.25 | 52.88 | 54.78 | 493,664 | -5.54(-9.18%) |
May 07, 2021 | 56.80 | 61.04 | 56.62 | 60.32 | 287,472 | +4.08(+7.25%) |
May 06, 2021 | 61.38 | 61.38 | 55.80 | 56.24 | 348,026 | -6.02(-9.67%) |
May 05, 2021 | 65.15 | 65.81 | 62.02 | 62.26 | 224,587 | -2.47(-3.82%) |
May 04, 2021 | 65.21 | 65.49 | 62.27 | 64.73 | 226,197 | -1.98(-2.97%) |
May 03, 2021 | 70.26 | 70.57 | 65.60 | 66.71 | 154,217 | -2.32(-3.36%) |
Apr 30, 2021 | 68.51 | 69.73 | 67.23 | 69.03 | 179,800 | +0.96(+1.41%) |
Apr 29, 2021 | 70.63 | 70.63 | 67.33 | 68.07 | 211,434 | -0.70(-1.02%) |
Apr 28, 2021 | 70.22 | 70.58 | 67.05 | 68.77 | 222,064 | -2.25(-3.17%) |
Apr 27, 2021 | 71.00 | 72.23 | 69.97 | 71.02 | 281,993 | +0.77(+1.10%) |
Apr 26, 2021 | 68.12 | 70.54 | 67.63 | 70.25 | 172,020 | +2.67(+3.95%) |
Apr 23, 2021 | 65.97 | 67.99 | 64.03 | 67.58 | 120,900 | +2.05(+3.13%) |
Apr 22, 2021 | 63.79 | 65.97 | 63.04 | 65.53 | 229,513 | +2.16(+3.41%) |
Apr 21, 2021 | 59.91 | 63.85 | 58.77 | 63.37 | 151,150 | +2.71(+4.47%) |
Apr 20, 2021 | 64.36 | 64.78 | 58.93 | 60.66 | 231,689 | -4.28(-6.59%) |
Apr 19, 2021 | 64.73 | 65.35 | 61.73 | 64.94 | 239,600 | -0.57(-0.87%) |
Apr 16, 2021 | 68.45 | 68.45 | 65.22 | 65.51 | 185,800 | -2.66(-3.90%) |
Apr 15, 2021 | 70.26 | 70.26 | 67.33 | 68.17 | 201,495 | -0.37(-0.54%) |
Apr 14, 2021 | 68.69 | 71.97 | 68.48 | 68.54 | 236,539 | -0.03(-0.04%) |
Apr 13, 2021 | 68.61 | 69.78 | 66.00 | 68.57 | 183,206 | +1.04(+1.54%) |
Apr 12, 2021 | 68.74 | 68.74 | 65.90 | 67.53 | 169,513 | -1.98(-2.85%) |
Apr 09, 2021 | 70.23 | 71.00 | 67.43 | 69.51 | 133,000 | -1.25(-1.77%) |
Apr 08, 2021 | 71.77 | 72.96 | 69.88 | 70.76 | 161,534 | +0.22(+0.31%) |
Apr 07, 2021 | 73.72 | 74.38 | 70.23 | 70.54 | 198,121 | -3.71(-5.00%) |
Apr 06, 2021 | 74.42 | 75.93 | 72.78 | 74.25 | 327,933 | +0.86(+1.17%) |
Apr 05, 2021 | 72.44 | 73.81 | 70.25 | 73.39 | 449,642 | +2.31(+3.25%) |
Apr 01, 2021 | 70.00 | 71.35 | 68.76 | 71.08 | 408,900 | +2.62(+3.83%) |
Mar 31, 2021 | 62.99 | 69.11 | 62.52 | 68.46 | 665,922 | +6.28(+10.10%) |
Mar 30, 2021 | 58.75 | 62.56 | 56.74 | 62.18 | 264,984 | +3.26(+5.53%) |
Mar 29, 2021 | 59.19 | 60.34 | 58.27 | 58.92 | 242,022 | -1.05(-1.75%) |
Mar 26, 2021 | 62.55 | 62.65 | 58.94 | 59.97 | 288,800 | -1.97(-3.18%) |
Mar 25, 2021 | 60.00 | 62.67 | 58.60 | 61.94 | 236,121 | +0.34(+0.55%) |
Mar 24, 2021 | 65.97 | 65.97 | 60.69 | 61.60 | 376,707 | -3.93(-6.00%) |
Mar 23, 2021 | 66.25 | 67.02 | 65.00 | 65.53 | 276,222 | -1.11(-1.67%) |
Mar 22, 2021 | 66.90 | 67.58 | 65.10 | 66.64 | 312,569 | +0.11(+0.17%) |
Mar 19, 2021 | 63.34 | 67.46 | 62.69 | 66.53 | 653,400 | +3.53(+5.60%) |
Mar 18, 2021 | 64.53 | 66.25 | 62.32 | 63.00 | 249,548 | -2.35(-3.60%) |
Mar 17, 2021 | 61.60 | 66.68 | 60.63 | 65.35 | 354,134 | +2.78(+4.44%) |
Mar 16, 2021 | 66.12 | 66.35 | 60.35 | 62.57 | 732,333 | -3.20(-4.87%) |
Mar 15, 2021 | 64.25 | 66.17 | 62.84 | 65.77 | 287,387 | +1.58(+2.46%) |
Mar 12, 2021 | 67.74 | 67.74 | 62.68 | 64.19 | 350,100 | -3.89(-5.71%) |
Mar 11, 2021 | 67.69 | 69.65 | 66.31 | 68.08 | 591,776 | +2.66(+4.07%) |
Mar 10, 2021 | 63.48 | 67.40 | 62.80 | 65.42 | 775,368 | +3.30(+5.31%) |
Mar 09, 2021 | 63.92 | 71.43 | 61.27 | 62.12 | 798,425 | -3.96(-5.99%) |
Mar 08, 2021 | 68.61 | 69.98 | 65.46 | 66.08 | 332,699 | -2.90(-4.20%) |
Mar 05, 2021 | 68.95 | 70.00 | 61.04 | 68.98 | 435,100 | +0.71(+1.04%) |
Mar 04, 2021 | 73.89 | 75.99 | 64.09 | 68.27 | 592,117 | -5.97(-8.04%) |
Mar 03, 2021 | 78.70 | 79.49 | 73.28 | 74.24 | 205,768 | -5.04(-6.36%) |
Mar 02, 2021 | 82.27 | 84.11 | 79.04 | 79.28 | 166,519 | -2.76(-3.36%) |