Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.01 | 66.20 | 63.88 | 64.86 | 1,255,370 | -0.81(-1.23%) |
May 27, 2021 | 65.07 | 66.17 | 64.84 | 65.67 | 1,746,665 | +1.22(+1.89%) |
May 26, 2021 | 63.04 | 64.54 | 62.74 | 64.45 | 1,149,917 | +1.98(+3.17%) |
May 25, 2021 | 63.10 | 64.27 | 62.44 | 62.48 | 1,703,708 | -0.25(-0.40%) |
May 24, 2021 | 62.87 | 63.56 | 62.19 | 62.73 | 1,191,636 | -0.14(-0.23%) |
May 21, 2021 | 64.11 | 64.90 | 62.79 | 62.87 | 1,454,521 | -0.82(-1.29%) |
May 20, 2021 | 62.91 | 64.09 | 61.56 | 63.69 | 1,845,867 | +0.65(+1.03%) |
May 19, 2021 | 60.19 | 63.23 | 59.07 | 63.05 | 2,826,890 | +0.70(+1.13%) |
May 18, 2021 | 62.01 | 63.07 | 61.80 | 62.34 | 2,537,761 | -0.01(-0.02%) |
May 17, 2021 | 63.21 | 63.55 | 60.53 | 62.35 | 2,528,705 | -1.20(-1.88%) |
May 14, 2021 | 63.94 | 65.51 | 62.58 | 63.55 | 2,111,630 | +0.21(+0.34%) |
May 13, 2021 | 62.18 | 65.14 | 61.72 | 63.33 | 3,403,285 | +1.58(+2.56%) |
May 12, 2021 | 67.10 | 68.24 | 60.88 | 61.76 | 4,270,741 | -5.81(-8.61%) |
May 11, 2021 | 68.48 | 69.95 | 66.61 | 67.57 | 3,193,340 | -3.23(-4.57%) |
May 10, 2021 | 70.99 | 73.50 | 70.38 | 70.80 | 3,487,321 | +0.79(+1.13%) |
May 07, 2021 | 66.90 | 70.83 | 66.35 | 70.02 | 2,866,854 | +3.36(+5.04%) |
May 06, 2021 | 67.40 | 67.87 | 64.62 | 66.66 | 2,965,075 | -0.50(-0.75%) |
May 05, 2021 | 68.07 | 71.14 | 66.69 | 67.16 | 3,697,297 | -2.25(-3.25%) |
May 04, 2021 | 64.64 | 69.58 | 64.55 | 69.41 | 2,973,422 | +4.83(+7.48%) |
May 03, 2021 | 64.36 | 65.47 | 63.68 | 64.58 | 2,430,145 | +1.16(+1.82%) |
Apr 30, 2021 | 64.98 | 65.54 | 62.88 | 63.42 | 2,584,458 | -2.29(-3.49%) |
Apr 29, 2021 | 67.59 | 68.24 | 65.30 | 65.71 | 1,944,945 | -0.69(-1.04%) |
Apr 28, 2021 | 67.82 | 68.16 | 65.22 | 66.41 | 1,968,091 | -1.51(-2.23%) |
Apr 27, 2021 | 66.18 | 68.25 | 65.79 | 67.92 | 2,140,455 | +2.38(+3.63%) |
Apr 26, 2021 | 65.51 | 66.60 | 65.13 | 65.54 | 1,925,672 | +0.46(+0.71%) |
Apr 23, 2021 | 62.48 | 65.43 | 61.92 | 65.08 | 1,905,103 | +3.31(+5.36%) |
Apr 22, 2021 | 61.19 | 62.67 | 60.95 | 61.77 | 1,845,496 | +0.64(+1.04%) |
Apr 21, 2021 | 60.95 | 62.55 | 59.80 | 61.13 | 3,114,475 | -1.38(-2.20%) |
Apr 20, 2021 | 64.98 | 65.39 | 61.54 | 62.51 | 2,557,284 | -2.46(-3.79%) |
Apr 19, 2021 | 65.55 | 66.43 | 64.36 | 64.97 | 3,242,015 | +0.75(+1.17%) |
Apr 16, 2021 | 63.68 | 64.87 | 62.48 | 64.22 | 2,023,211 | +1.29(+2.05%) |
Apr 15, 2021 | 62.80 | 63.71 | 62.49 | 62.93 | 1,702,655 | +0.91(+1.47%) |
Apr 14, 2021 | 60.88 | 62.77 | 60.66 | 62.02 | 1,683,950 | +0.99(+1.62%) |
Apr 13, 2021 | 60.89 | 61.82 | 60.41 | 61.02 | 1,787,837 | +0.44(+0.73%) |
Apr 12, 2021 | 59.69 | 61.33 | 59.53 | 60.58 | 2,754,431 | +1.28(+2.16%) |
Apr 09, 2021 | 59.49 | 60.03 | 58.67 | 59.30 | 1,417,401 | -0.02(-0.03%) |
Apr 08, 2021 | 58.11 | 59.59 | 57.30 | 59.32 | 1,540,551 | +1.49(+2.58%) |
Apr 07, 2021 | 58.12 | 58.43 | 57.09 | 57.83 | 1,242,116 | -0.23(-0.40%) |
Apr 06, 2021 | 57.41 | 59.26 | 57.40 | 58.06 | 2,164,927 | +0.65(+1.14%) |
Apr 05, 2021 | 55.64 | 57.54 | 54.98 | 57.40 | 2,085,056 | +2.70(+4.93%) |
Apr 01, 2021 | 54.44 | 54.73 | 53.64 | 54.71 | 1,656,525 | +1.32(+2.47%) |
Mar 31, 2021 | 52.63 | 53.96 | 52.28 | 53.39 | 1,871,183 | +0.93(+1.78%) |
Mar 30, 2021 | 51.98 | 52.96 | 51.60 | 52.46 | 1,187,966 | +0.59(+1.13%) |
Mar 29, 2021 | 54.08 | 54.54 | 51.79 | 51.87 | 1,592,000 | -2.09(-3.87%) |
Mar 26, 2021 | 52.27 | 54.70 | 51.98 | 53.96 | 1,790,942 | +2.25(+4.36%) |
Mar 25, 2021 | 47.93 | 52.00 | 47.36 | 51.71 | 1,631,898 | +3.17(+6.53%) |
Mar 24, 2021 | 50.37 | 51.22 | 48.53 | 48.54 | 1,709,270 | -1.14(-2.29%) |
Mar 23, 2021 | 52.14 | 52.65 | 49.24 | 49.67 | 1,323,962 | -2.84(-5.41%) |
Mar 22, 2021 | 51.46 | 52.80 | 50.93 | 52.51 | 1,163,055 | +0.64(+1.22%) |
Mar 19, 2021 | 52.00 | 52.45 | 50.31 | 51.88 | 3,347,227 | -0.02(-0.04%) |
Mar 18, 2021 | 53.21 | 53.70 | 51.77 | 51.90 | 1,175,254 | -1.06(-2.00%) |
Mar 17, 2021 | 51.10 | 53.27 | 50.96 | 52.96 | 1,298,793 | +0.99(+1.91%) |
Mar 16, 2021 | 52.43 | 53.01 | 51.37 | 51.97 | 1,276,996 | -0.49(-0.94%) |
Mar 15, 2021 | 50.43 | 52.59 | 49.94 | 52.46 | 1,473,405 | +1.98(+3.93%) |
Mar 12, 2021 | 49.80 | 50.63 | 49.41 | 50.47 | 926,063 | +0.57(+1.14%) |
Mar 11, 2021 | 49.45 | 49.92 | 48.76 | 49.91 | 1,006,408 | +1.29(+2.65%) |
Mar 10, 2021 | 48.57 | 50.09 | 48.04 | 48.62 | 1,443,322 | +0.54(+1.12%) |
Mar 09, 2021 | 48.67 | 48.97 | 47.85 | 48.08 | 1,155,096 | +0.23(+0.48%) |
Mar 08, 2021 | 46.89 | 49.10 | 46.83 | 47.85 | 1,509,577 | +1.22(+2.62%) |
Mar 05, 2021 | 45.27 | 46.87 | 43.96 | 46.62 | 1,434,333 | +2.18(+4.90%) |
Mar 04, 2021 | 45.25 | 45.85 | 43.32 | 44.45 | 2,354,541 | -1.00(-2.20%) |
Mar 03, 2021 | 45.98 | 46.33 | 44.94 | 45.45 | 1,231,538 | -0.34(-0.74%) |
Mar 02, 2021 | 47.23 | 47.27 | 45.62 | 45.78 | 1,559,196 | -1.41(-2.98%) |