Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.43 | 60.60 | 59.00 | 59.44 | 28,685 | -0.26(-0.43%) |
May 27, 2021 | 59.77 | 60.08 | 59.21 | 59.70 | 37,046 | +0.54(+0.90%) |
May 26, 2021 | 57.91 | 59.72 | 57.91 | 59.16 | 46,681 | +1.76(+3.07%) |
May 25, 2021 | 57.38 | 58.05 | 56.19 | 57.40 | 45,445 | +0.52(+0.91%) |
May 24, 2021 | 56.27 | 57.58 | 55.67 | 56.88 | 41,876 | +1.68(+3.04%) |
May 21, 2021 | 57.10 | 57.10 | 55.14 | 55.21 | 40,981 | -0.94(-1.68%) |
May 20, 2021 | 54.97 | 56.16 | 54.97 | 56.15 | 28,111 | +1.72(+3.15%) |
May 19, 2021 | 52.81 | 54.44 | 52.12 | 54.44 | 44,170 | -1.47(-2.62%) |
May 18, 2021 | 57.68 | 58.19 | 55.74 | 55.90 | 42,437 | -1.21(-2.12%) |
May 17, 2021 | 56.91 | 57.41 | 55.73 | 57.11 | 37,782 | -0.46(-0.79%) |
May 14, 2021 | 55.96 | 57.66 | 55.72 | 57.57 | 31,209 | +2.91(+5.31%) |
May 13, 2021 | 54.74 | 56.01 | 52.84 | 54.66 | 48,912 | +1.17(+2.19%) |
May 12, 2021 | 57.72 | 57.94 | 53.27 | 53.49 | 65,479 | -6.01(-10.10%) |
May 11, 2021 | 58.29 | 60.08 | 56.93 | 59.50 | 57,482 | -2.30(-3.72%) |
May 10, 2021 | 65.50 | 65.50 | 61.67 | 61.80 | 48,355 | -3.44(-5.27%) |
May 07, 2021 | 64.21 | 65.47 | 63.46 | 65.24 | 67,769 | +1.83(+2.89%) |
May 06, 2021 | 63.51 | 63.51 | 61.56 | 63.41 | 30,624 | +0.29(+0.46%) |
May 05, 2021 | 64.16 | 64.86 | 62.68 | 63.12 | 25,514 | -0.56(-0.87%) |
May 04, 2021 | 64.02 | 64.02 | 61.34 | 63.68 | 60,180 | -2.05(-3.12%) |
May 03, 2021 | 67.74 | 67.74 | 65.39 | 65.73 | 42,023 | -0.94(-1.41%) |
Apr 30, 2021 | 65.49 | 67.13 | 65.44 | 66.67 | 36,105 | +0.71(+1.08%) |
Apr 29, 2021 | 66.81 | 66.84 | 64.02 | 65.96 | 44,345 | +0.14(+0.21%) |
Apr 28, 2021 | 65.69 | 66.81 | 65.56 | 65.82 | 21,212 | -0.29(-0.43%) |
Apr 27, 2021 | 66.24 | 66.70 | 65.73 | 66.11 | 30,263 | -0.23(-0.34%) |
Apr 26, 2021 | 66.14 | 66.52 | 64.90 | 66.33 | 45,857 | +0.88(+1.35%) |
Apr 23, 2021 | 64.45 | 66.16 | 63.46 | 65.45 | 64,143 | +1.81(+2.85%) |
Apr 22, 2021 | 65.75 | 65.96 | 62.65 | 63.64 | 87,916 | -2.00(-3.05%) |
Apr 21, 2021 | 62.19 | 65.65 | 62.19 | 65.64 | 38,659 | +2.47(+3.91%) |
Apr 20, 2021 | 64.92 | 65.27 | 61.66 | 63.17 | 106,785 | -2.51(-3.82%) |
Apr 19, 2021 | 66.96 | 67.23 | 64.93 | 65.68 | 98,768 | -2.22(-3.27%) |
Apr 16, 2021 | 66.73 | 68.15 | 66.43 | 67.90 | 65,454 | +1.53(+2.30%) |
Apr 15, 2021 | 66.83 | 66.83 | 65.34 | 66.37 | 37,412 | +1.34(+2.06%) |
Apr 14, 2021 | 67.76 | 68.21 | 64.57 | 65.03 | 94,308 | -2.01(-3.00%) |
Apr 13, 2021 | 65.55 | 67.31 | 64.92 | 67.05 | 47,303 | +2.03(+3.13%) |
Apr 12, 2021 | 63.95 | 65.06 | 63.46 | 65.01 | 82,351 | +1.33(+2.09%) |
Apr 09, 2021 | 61.68 | 63.70 | 61.55 | 63.69 | 69,690 | +1.89(+3.06%) |
Apr 08, 2021 | 62.03 | 62.32 | 60.74 | 61.79 | 57,950 | +0.82(+1.35%) |
Apr 07, 2021 | 61.71 | 62.04 | 60.79 | 60.97 | 41,509 | -0.63(-1.03%) |
Apr 06, 2021 | 60.48 | 62.22 | 60.47 | 61.60 | 51,876 | +0.79(+1.30%) |
Apr 05, 2021 | 59.26 | 61.37 | 59.09 | 60.81 | 110,311 | +3.93(+6.90%) |
Apr 01, 2021 | 57.12 | 57.14 | 56.52 | 56.88 | 41,148 | +1.28(+2.30%) |
Mar 31, 2021 | 55.13 | 56.42 | 54.65 | 55.61 | 39,626 | +1.32(+2.43%) |
Mar 30, 2021 | 51.87 | 54.52 | 51.76 | 54.29 | 30,057 | +1.60(+3.03%) |
Mar 29, 2021 | 53.22 | 54.02 | 51.86 | 52.69 | 49,629 | -0.93(-1.74%) |
Mar 26, 2021 | 53.17 | 53.64 | 51.10 | 53.62 | 32,979 | +1.28(+2.44%) |
Mar 25, 2021 | 49.68 | 52.51 | 49.17 | 52.34 | 47,668 | +1.30(+2.54%) |
Mar 24, 2021 | 54.04 | 54.98 | 50.96 | 51.04 | 54,463 | -2.33(-4.37%) |
Mar 23, 2021 | 54.81 | 55.53 | 53.11 | 53.37 | 33,166 | -1.56(-2.83%) |
Mar 22, 2021 | 54.83 | 56.20 | 54.45 | 54.93 | 30,165 | +1.04(+1.93%) |
Mar 19, 2021 | 52.64 | 54.13 | 51.34 | 53.89 | 41,451 | +0.92(+1.74%) |
Mar 18, 2021 | 55.90 | 56.21 | 52.72 | 52.97 | 82,339 | -4.21(-7.37%) |
Mar 17, 2021 | 53.92 | 57.65 | 53.34 | 57.18 | 60,667 | +2.38(+4.34%) |
Mar 16, 2021 | 56.86 | 56.86 | 54.31 | 54.80 | 67,815 | -1.80(-3.19%) |
Mar 15, 2021 | 54.94 | 56.64 | 54.19 | 56.61 | 61,835 | +2.20(+4.05%) |
Mar 12, 2021 | 52.13 | 54.42 | 51.70 | 54.41 | 64,445 | +0.46(+0.85%) |
Mar 11, 2021 | 53.97 | 54.53 | 53.05 | 53.95 | 51,989 | +2.28(+4.41%) |
Mar 10, 2021 | 52.43 | 53.54 | 50.67 | 51.67 | 82,447 | +0.87(+1.72%) |
Mar 09, 2021 | 48.27 | 51.74 | 48.06 | 50.80 | 68,534 | +5.13(+11.22%) |
Mar 08, 2021 | 46.33 | 48.49 | 45.61 | 45.67 | 98,375 | +0.15(+0.33%) |
Mar 05, 2021 | 45.64 | 45.87 | 39.77 | 45.52 | 49,317 | +0.84(+1.89%) |
Mar 04, 2021 | 47.94 | 48.59 | 41.96 | 44.68 | 69,337 | -3.09(-6.48%) |
Mar 03, 2021 | 51.31 | 51.31 | 47.77 | 47.77 | 52,416 | -3.54(-6.90%) |
Mar 02, 2021 | 53.56 | 53.62 | 51.27 | 51.31 | 26,318 | -1.80(-3.40%) |