Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.22 | 63.22 | 61.92 | 62.90 | 1,080,521 | +0.16(+0.26%) |
May 27, 2021 | 62.76 | 63.28 | 61.81 | 62.74 | 1,706,005 | +0.67(+1.09%) |
May 26, 2021 | 60.14 | 62.96 | 59.28 | 62.07 | 3,568,042 | +2.27(+3.79%) |
May 25, 2021 | 59.08 | 60.95 | 58.83 | 59.80 | 3,048,656 | +1.39(+2.38%) |
May 24, 2021 | 58.09 | 58.78 | 57.72 | 58.41 | 2,000,504 | +0.66(+1.14%) |
May 21, 2021 | 58.81 | 59.24 | 57.39 | 57.76 | 1,816,367 | -0.55(-0.94%) |
May 20, 2021 | 57.66 | 58.77 | 57.55 | 58.31 | 953,481 | +0.58(+1.00%) |
May 19, 2021 | 56.66 | 58.24 | 55.86 | 57.73 | 1,357,683 | -0.36(-0.61%) |
May 18, 2021 | 60.01 | 60.06 | 57.94 | 58.08 | 1,484,544 | -1.81(-3.03%) |
May 17, 2021 | 60.37 | 60.49 | 58.25 | 59.90 | 1,036,654 | -0.82(-1.35%) |
May 14, 2021 | 60.09 | 60.90 | 59.75 | 60.72 | 828,780 | +1.20(+2.01%) |
May 13, 2021 | 57.62 | 60.11 | 57.62 | 59.52 | 1,690,485 | +2.23(+3.89%) |
May 12, 2021 | 60.97 | 61.13 | 56.87 | 57.29 | 2,248,576 | -4.08(-6.65%) |
May 11, 2021 | 63.49 | 63.84 | 61.11 | 61.37 | 1,700,551 | -3.16(-4.90%) |
May 10, 2021 | 65.50 | 66.41 | 64.52 | 64.53 | 1,293,050 | -0.69(-1.06%) |
May 07, 2021 | 63.42 | 65.47 | 62.77 | 65.23 | 1,032,398 | +1.90(+3.00%) |
May 06, 2021 | 63.89 | 64.00 | 62.31 | 63.33 | 853,690 | -0.34(-0.53%) |
May 05, 2021 | 63.61 | 63.73 | 62.52 | 63.67 | 1,129,951 | +0.44(+0.70%) |
May 04, 2021 | 61.98 | 63.39 | 61.43 | 63.22 | 960,917 | +0.94(+1.52%) |
May 03, 2021 | 61.24 | 62.44 | 60.86 | 62.28 | 1,252,865 | +1.82(+3.01%) |
Apr 30, 2021 | 61.54 | 61.56 | 60.03 | 60.46 | 1,152,040 | -1.34(-2.17%) |
Apr 29, 2021 | 60.88 | 62.19 | 60.53 | 61.80 | 1,127,803 | +1.35(+2.23%) |
Apr 28, 2021 | 59.97 | 60.64 | 59.46 | 60.45 | 915,998 | +0.43(+0.72%) |
Apr 27, 2021 | 60.26 | 61.50 | 59.89 | 60.01 | 1,175,752 | +0.35(+0.58%) |
Apr 26, 2021 | 59.59 | 59.77 | 58.80 | 59.66 | 797,896 | +1.05(+1.79%) |
Apr 23, 2021 | 58.16 | 58.76 | 57.50 | 58.61 | 812,381 | +0.95(+1.66%) |
Apr 22, 2021 | 57.58 | 58.14 | 57.07 | 57.66 | 1,244,647 | -0.05(-0.08%) |
Apr 21, 2021 | 56.23 | 57.89 | 56.23 | 57.71 | 1,004,542 | +1.36(+2.41%) |
Apr 20, 2021 | 58.05 | 58.52 | 54.99 | 56.35 | 1,776,026 | -2.13(-3.64%) |
Apr 19, 2021 | 59.10 | 59.14 | 57.73 | 58.48 | 1,146,682 | -0.62(-1.04%) |
Apr 16, 2021 | 58.53 | 59.78 | 58.23 | 59.10 | 3,309,264 | +1.68(+2.92%) |
Apr 15, 2021 | 58.24 | 58.62 | 57.34 | 57.42 | 1,081,819 | -0.10(-0.17%) |
Apr 14, 2021 | 57.56 | 58.44 | 57.34 | 57.51 | 957,444 | -0.04(-0.07%) |
Apr 13, 2021 | 57.72 | 58.24 | 56.52 | 57.55 | 856,035 | -0.42(-0.73%) |
Apr 12, 2021 | 58.29 | 58.52 | 57.60 | 57.98 | 2,214,976 | -0.20(-0.35%) |
Apr 09, 2021 | 56.46 | 58.26 | 56.12 | 58.18 | 1,544,385 | +1.72(+3.04%) |
Apr 08, 2021 | 57.30 | 57.44 | 56.22 | 56.46 | 1,222,460 | -0.66(-1.15%) |
Apr 07, 2021 | 57.90 | 58.20 | 56.65 | 57.12 | 3,291,453 | -0.57(-0.98%) |
Apr 06, 2021 | 57.03 | 57.78 | 56.65 | 57.69 | 1,652,251 | +0.67(+1.18%) |
Apr 05, 2021 | 56.77 | 57.18 | 55.83 | 57.01 | 1,390,731 | +0.30(+0.53%) |
Apr 01, 2021 | 55.18 | 56.72 | 55.06 | 56.72 | 1,667,701 | +2.17(+3.98%) |
Mar 31, 2021 | 55.48 | 55.49 | 54.51 | 54.54 | 1,110,334 | -0.71(-1.29%) |
Mar 30, 2021 | 53.89 | 55.58 | 53.40 | 55.25 | 985,716 | +1.17(+2.17%) |
Mar 29, 2021 | 56.69 | 57.23 | 53.80 | 54.08 | 1,379,149 | -2.24(-3.98%) |
Mar 26, 2021 | 54.48 | 56.37 | 53.95 | 56.32 | 1,431,285 | +2.24(+4.14%) |
Mar 25, 2021 | 50.82 | 54.32 | 50.70 | 54.08 | 1,853,150 | +2.26(+4.36%) |
Mar 24, 2021 | 52.05 | 53.32 | 51.79 | 51.82 | 1,079,492 | -0.08(-0.15%) |
Mar 23, 2021 | 53.15 | 53.46 | 51.47 | 51.90 | 1,168,872 | -1.06(-2.00%) |
Mar 22, 2021 | 52.89 | 53.31 | 51.59 | 52.96 | 1,133,194 | +0.63(+1.21%) |
Mar 19, 2021 | 52.02 | 53.14 | 51.04 | 52.32 | 2,792,260 | +0.51(+0.98%) |
Mar 18, 2021 | 55.59 | 55.75 | 51.71 | 51.81 | 2,372,849 | -4.41(-7.85%) |
Mar 17, 2021 | 53.35 | 56.28 | 52.99 | 56.23 | 2,642,447 | +2.28(+4.22%) |
Mar 16, 2021 | 55.08 | 55.49 | 53.66 | 53.95 | 1,472,633 | -0.61(-1.11%) |
Mar 15, 2021 | 53.58 | 54.59 | 53.46 | 54.55 | 1,815,004 | +1.19(+2.23%) |
Mar 12, 2021 | 54.05 | 54.09 | 52.73 | 53.36 | 2,438,937 | -1.76(-3.19%) |
Mar 11, 2021 | 55.88 | 56.99 | 55.06 | 55.12 | 2,148,943 | -0.20(-0.36%) |
Mar 10, 2021 | 53.21 | 55.87 | 53.10 | 55.32 | 2,365,299 | +2.49(+4.71%) |
Mar 09, 2021 | 53.37 | 54.02 | 52.41 | 52.83 | 1,907,685 | -0.23(-0.43%) |
Mar 08, 2021 | 52.17 | 53.86 | 51.93 | 53.06 | 1,650,271 | +1.25(+2.41%) |
Mar 05, 2021 | 50.12 | 51.85 | 48.61 | 51.81 | 2,201,690 | +2.03(+4.08%) |
Mar 04, 2021 | 50.76 | 51.49 | 47.87 | 49.78 | 2,147,301 | -0.82(-1.62%) |
Mar 03, 2021 | 51.63 | 51.63 | 50.32 | 50.60 | 1,728,704 | -1.23(-2.37%) |
Mar 02, 2021 | 51.13 | 51.99 | 50.21 | 51.83 | 1,586,049 | +0.84(+1.64%) |