Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.09 | 58.46 | 57.45 | 57.81 | 197,553 | -0.80(-1.36%) |
May 27, 2021 | 58.23 | 59.32 | 58.15 | 58.60 | 235,822 | +0.82(+1.41%) |
May 26, 2021 | 58.04 | 58.40 | 57.20 | 57.79 | 205,533 | -0.25(-0.43%) |
May 25, 2021 | 58.71 | 60.19 | 57.92 | 58.04 | 244,919 | -0.46(-0.79%) |
May 24, 2021 | 59.22 | 60.34 | 58.38 | 58.50 | 284,544 | -0.72(-1.22%) |
May 21, 2021 | 59.07 | 59.86 | 58.02 | 59.22 | 289,239 | +1.62(+2.82%) |
May 20, 2021 | 60.94 | 60.97 | 56.96 | 57.60 | 477,226 | -3.58(-5.85%) |
May 19, 2021 | 60.90 | 61.43 | 58.46 | 61.18 | 405,154 | -0.38(-0.62%) |
May 18, 2021 | 64.17 | 64.38 | 61.39 | 61.56 | 250,433 | -2.40(-3.75%) |
May 17, 2021 | 63.24 | 64.21 | 62.19 | 63.96 | 159,892 | +0.37(+0.58%) |
May 14, 2021 | 62.40 | 64.44 | 61.69 | 63.59 | 174,507 | +1.47(+2.36%) |
May 13, 2021 | 60.61 | 62.34 | 60.50 | 62.13 | 228,371 | +1.62(+2.68%) |
May 12, 2021 | 61.23 | 62.75 | 60.22 | 60.50 | 208,587 | -1.10(-1.79%) |
May 11, 2021 | 64.98 | 64.98 | 61.20 | 61.61 | 257,027 | -2.39(-3.74%) |
May 10, 2021 | 65.75 | 66.26 | 63.92 | 64.00 | 348,748 | -1.70(-2.58%) |
May 07, 2021 | 65.15 | 66.67 | 65.15 | 65.70 | 256,598 | +0.60(+0.93%) |
May 06, 2021 | 66.45 | 66.45 | 64.30 | 65.09 | 156,664 | -1.03(-1.56%) |
May 05, 2021 | 66.04 | 66.84 | 65.73 | 66.12 | 169,681 | +0.21(+0.32%) |
May 04, 2021 | 65.83 | 66.41 | 64.74 | 65.91 | 334,563 | +0.06(+0.10%) |
May 03, 2021 | 66.11 | 66.87 | 65.70 | 65.85 | 196,391 | +0.39(+0.60%) |
Apr 30, 2021 | 65.55 | 66.63 | 64.70 | 65.46 | 220,755 | -0.75(-1.13%) |
Apr 29, 2021 | 66.53 | 67.38 | 65.83 | 66.21 | 157,188 | +0.32(+0.49%) |
Apr 28, 2021 | 65.88 | 66.73 | 65.49 | 65.88 | 144,355 | +0.26(+0.40%) |
Apr 27, 2021 | 64.26 | 65.94 | 63.57 | 65.62 | 200,895 | +1.64(+2.57%) |
Apr 26, 2021 | 63.96 | 65.29 | 62.36 | 63.98 | 245,521 | +0.06(+0.10%) |
Apr 23, 2021 | 62.38 | 64.52 | 61.79 | 63.92 | 199,725 | +1.47(+2.36%) |
Apr 22, 2021 | 62.04 | 62.78 | 61.39 | 62.44 | 190,815 | +0.55(+0.88%) |
Apr 21, 2021 | 61.20 | 62.78 | 60.37 | 61.90 | 165,681 | +0.75(+1.23%) |
Apr 20, 2021 | 63.26 | 64.56 | 60.37 | 61.14 | 269,082 | -2.08(-3.29%) |
Apr 19, 2021 | 64.88 | 65.22 | 62.93 | 63.22 | 220,004 | -1.77(-2.73%) |
Apr 16, 2021 | 65.27 | 65.58 | 64.11 | 64.99 | 313,068 | +0.40(+0.62%) |
Apr 15, 2021 | 64.86 | 65.75 | 63.24 | 64.59 | 150,848 | -0.32(-0.50%) |
Apr 14, 2021 | 63.93 | 65.60 | 63.52 | 64.92 | 174,397 | +1.13(+1.77%) |
Apr 13, 2021 | 65.41 | 65.77 | 62.41 | 63.79 | 231,198 | -1.77(-2.70%) |
Apr 12, 2021 | 63.98 | 65.72 | 63.13 | 65.56 | 160,717 | +1.26(+1.96%) |
Apr 09, 2021 | 64.76 | 65.35 | 63.78 | 64.30 | 173,951 | -0.35(-0.55%) |
Apr 08, 2021 | 64.37 | 64.75 | 63.10 | 64.65 | 221,229 | +0.06(+0.10%) |
Apr 07, 2021 | 63.09 | 64.70 | 63.09 | 64.58 | 368,773 | +1.35(+2.14%) |
Apr 06, 2021 | 62.90 | 64.07 | 61.73 | 63.23 | 432,758 | +0.63(+1.01%) |
Apr 05, 2021 | 60.41 | 62.66 | 59.60 | 62.60 | 244,099 | +2.45(+4.07%) |
Apr 01, 2021 | 61.02 | 61.13 | 60.02 | 60.15 | 169,637 | -0.86(-1.41%) |
Mar 31, 2021 | 61.20 | 63.47 | 60.72 | 61.01 | 346,438 | -0.17(-0.27%) |
Mar 30, 2021 | 60.90 | 63.49 | 60.12 | 61.18 | 210,811 | +0.57(+0.95%) |
Mar 29, 2021 | 61.00 | 62.07 | 59.88 | 60.61 | 254,214 | -0.82(-1.33%) |
Mar 26, 2021 | 60.67 | 61.44 | 59.54 | 61.42 | 236,931 | +2.08(+3.50%) |
Mar 25, 2021 | 56.67 | 59.57 | 56.03 | 59.35 | 253,028 | +2.27(+3.98%) |
Mar 24, 2021 | 58.29 | 59.21 | 56.93 | 57.07 | 217,663 | -0.36(-0.63%) |
Mar 23, 2021 | 59.58 | 60.15 | 57.30 | 57.44 | 339,892 | -2.63(-4.38%) |
Mar 22, 2021 | 62.28 | 62.39 | 59.69 | 60.07 | 189,011 | -2.36(-3.79%) |
Mar 19, 2021 | 60.44 | 62.99 | 59.75 | 62.43 | 569,088 | +1.75(+2.89%) |
Mar 18, 2021 | 62.56 | 63.67 | 60.63 | 60.68 | 340,440 | -1.97(-3.14%) |
Mar 17, 2021 | 62.35 | 63.77 | 61.77 | 62.65 | 223,312 | +0.17(+0.27%) |
Mar 16, 2021 | 64.45 | 65.09 | 61.51 | 62.48 | 330,491 | -2.34(-3.61%) |
Mar 15, 2021 | 66.11 | 66.48 | 63.87 | 64.82 | 308,086 | -1.16(-1.76%) |
Mar 12, 2021 | 63.32 | 66.45 | 63.24 | 65.98 | 319,000 | +3.10(+4.93%) |
Mar 11, 2021 | 63.73 | 64.11 | 62.18 | 62.88 | 298,626 | -0.79(-1.24%) |
Mar 10, 2021 | 61.47 | 64.22 | 61.47 | 63.67 | 252,491 | +0.49(+0.78%) |
Mar 09, 2021 | 64.21 | 65.54 | 63.00 | 63.17 | 364,427 | -1.60(-2.48%) |
Mar 08, 2021 | 63.65 | 65.47 | 62.86 | 64.78 | 466,116 | +1.68(+2.67%) |
Mar 05, 2021 | 61.53 | 63.73 | 61.53 | 63.10 | 473,191 | +2.34(+3.85%) |
Mar 04, 2021 | 60.24 | 62.36 | 59.20 | 60.76 | 278,739 | +0.53(+0.87%) |
Mar 03, 2021 | 60.64 | 62.60 | 59.96 | 60.23 | 255,406 | +0.05(+0.08%) |
Mar 02, 2021 | 59.59 | 61.22 | 59.14 | 60.19 | 278,618 | +0.44(+0.74%) |