Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.11 | 64.00 | 62.68 | 62.68 | 296,830 | -0.05(-0.08%) |
May 27, 2021 | 61.78 | 63.03 | 60.88 | 62.73 | 900,511 | +0.44(+0.71%) |
May 26, 2021 | 61.70 | 63.68 | 61.70 | 62.29 | 781,646 | +1.27(+2.08%) |
May 25, 2021 | 61.97 | 61.97 | 60.73 | 61.02 | 625,533 | -0.57(-0.93%) |
May 24, 2021 | 62.00 | 62.33 | 61.27 | 61.59 | 471,584 | +0.13(+0.21%) |
May 21, 2021 | 61.86 | 62.43 | 61.04 | 61.46 | 488,712 | +0.44(+0.72%) |
May 20, 2021 | 59.74 | 61.38 | 59.59 | 61.02 | 1,305,028 | +1.39(+2.33%) |
May 19, 2021 | 58.00 | 59.96 | 58.00 | 59.63 | 507,265 | +0.45(+0.76%) |
May 18, 2021 | 58.60 | 60.49 | 57.77 | 59.18 | 789,844 | +0.58(+0.99%) |
May 17, 2021 | 58.69 | 60.82 | 57.01 | 58.60 | 1,016,247 | -0.69(-1.16%) |
May 14, 2021 | 52.90 | 61.38 | 51.52 | 59.29 | 2,185,426 | +2.65(+4.68%) |
May 13, 2021 | 57.08 | 58.51 | 56.48 | 56.64 | 1,536,846 | -0.27(-0.47%) |
May 12, 2021 | 57.97 | 58.80 | 56.67 | 56.91 | 730,758 | -2.25(-3.80%) |
May 11, 2021 | 56.75 | 59.69 | 56.50 | 59.16 | 1,204,056 | +0.56(+0.96%) |
May 10, 2021 | 58.42 | 59.49 | 57.28 | 58.60 | 1,235,404 | -0.57(-0.96%) |
May 07, 2021 | 61.02 | 61.47 | 58.56 | 59.17 | 1,329,903 | -0.62(-1.04%) |
May 06, 2021 | 59.71 | 59.93 | 58.35 | 59.79 | 544,162 | -0.10(-0.17%) |
May 05, 2021 | 60.28 | 60.93 | 58.94 | 59.89 | 568,125 | -0.13(-0.22%) |
May 04, 2021 | 61.20 | 61.20 | 58.54 | 60.02 | 796,547 | -1.84(-2.97%) |
May 03, 2021 | 64.27 | 64.54 | 60.96 | 61.86 | 637,281 | -2.44(-3.79%) |
Apr 30, 2021 | 65.59 | 66.68 | 64.03 | 64.30 | 348,100 | -1.56(-2.37%) |
Apr 29, 2021 | 67.37 | 67.37 | 65.58 | 65.86 | 886,357 | -1.45(-2.15%) |
Apr 28, 2021 | 66.20 | 67.64 | 65.29 | 67.31 | 923,592 | +0.95(+1.43%) |
Apr 27, 2021 | 66.99 | 67.49 | 66.00 | 66.36 | 435,120 | +0.01(+0.02%) |
Apr 26, 2021 | 64.04 | 66.38 | 63.91 | 66.35 | 896,576 | +3.09(+4.88%) |
Apr 23, 2021 | 64.67 | 64.75 | 62.75 | 63.26 | 582,700 | -0.82(-1.28%) |
Apr 22, 2021 | 63.76 | 65.42 | 63.50 | 64.08 | 601,013 | +0.64(+1.01%) |
Apr 21, 2021 | 62.82 | 64.18 | 62.55 | 63.44 | 914,773 | +0.24(+0.38%) |
Apr 20, 2021 | 64.78 | 66.03 | 62.76 | 63.20 | 389,876 | -1.60(-2.47%) |
Apr 19, 2021 | 65.23 | 66.01 | 63.74 | 64.80 | 1,070,383 | -0.76(-1.16%) |
Apr 16, 2021 | 67.63 | 67.63 | 65.39 | 65.56 | 400,500 | -2.29(-3.38%) |
Apr 15, 2021 | 67.86 | 68.65 | 66.91 | 67.85 | 550,702 | +0.97(+1.45%) |
Apr 14, 2021 | 66.91 | 68.39 | 66.55 | 66.88 | 509,052 | +0.11(+0.16%) |
Apr 13, 2021 | 66.50 | 67.39 | 66.06 | 66.77 | 506,491 | +0.67(+1.01%) |
Apr 12, 2021 | 64.96 | 66.42 | 64.61 | 66.10 | 926,189 | +0.78(+1.19%) |
Apr 09, 2021 | 64.62 | 65.50 | 63.34 | 65.32 | 390,900 | +0.70(+1.08%) |
Apr 08, 2021 | 64.04 | 64.82 | 63.74 | 64.62 | 339,773 | +1.37(+2.17%) |
Apr 07, 2021 | 64.16 | 64.38 | 62.17 | 63.25 | 406,402 | -1.39(-2.15%) |
Apr 06, 2021 | 63.00 | 65.02 | 62.52 | 64.64 | 869,277 | +1.88(+3.00%) |
Apr 05, 2021 | 63.46 | 63.66 | 61.44 | 62.76 | 481,955 | -0.14(-0.22%) |
Apr 01, 2021 | 61.92 | 63.50 | 61.88 | 62.90 | 1,161,000 | +1.42(+2.31%) |
Mar 31, 2021 | 60.15 | 62.31 | 60.15 | 61.48 | 860,915 | +1.55(+2.59%) |
Mar 30, 2021 | 58.04 | 60.16 | 57.37 | 59.93 | 810,063 | +1.49(+2.55%) |
Mar 29, 2021 | 59.11 | 59.35 | 57.75 | 58.44 | 420,433 | -0.62(-1.05%) |
Mar 26, 2021 | 58.58 | 60.07 | 57.68 | 59.06 | 318,800 | +0.73(+1.25%) |
Mar 25, 2021 | 57.00 | 58.45 | 56.62 | 58.33 | 796,295 | +0.83(+1.44%) |
Mar 24, 2021 | 59.29 | 59.30 | 57.42 | 57.50 | 505,180 | -1.64(-2.77%) |
Mar 23, 2021 | 60.64 | 60.81 | 58.68 | 59.14 | 418,626 | -1.38(-2.28%) |
Mar 22, 2021 | 60.04 | 61.38 | 60.04 | 60.52 | 355,055 | +0.52(+0.87%) |
Mar 19, 2021 | 58.64 | 60.14 | 58.16 | 60.00 | 637,000 | +1.58(+2.70%) |
Mar 18, 2021 | 59.36 | 59.96 | 57.61 | 58.42 | 1,031,436 | -1.99(-3.29%) |
Mar 17, 2021 | 60.39 | 61.25 | 59.51 | 60.41 | 497,208 | -1.05(-1.71%) |
Mar 16, 2021 | 64.00 | 64.43 | 61.09 | 61.46 | 684,309 | -2.25(-3.53%) |
Mar 15, 2021 | 61.67 | 63.96 | 61.50 | 63.71 | 578,724 | +1.71(+2.76%) |
Mar 12, 2021 | 61.42 | 62.05 | 60.85 | 62.00 | 661,900 | -0.51(-0.82%) |
Mar 11, 2021 | 60.89 | 62.72 | 60.66 | 62.51 | 805,890 | +2.77(+4.64%) |
Mar 10, 2021 | 57.65 | 59.77 | 57.65 | 59.74 | 973,504 | +3.24(+5.73%) |
Mar 09, 2021 | 57.24 | 58.63 | 56.46 | 56.50 | 1,165,824 | +0.63(+1.13%) |
Mar 08, 2021 | 57.25 | 58.51 | 55.85 | 55.87 | 1,929,829 | -1.46(-2.55%) |
Mar 05, 2021 | 57.02 | 57.37 | 53.30 | 57.33 | 1,219,800 | +0.37(+0.65%) |
Mar 04, 2021 | 58.74 | 60.10 | 56.78 | 56.96 | 1,317,102 | -2.39(-4.03%) |
Mar 03, 2021 | 61.59 | 62.02 | 59.28 | 59.35 | 915,128 | -2.59(-4.18%) |
Mar 02, 2021 | 63.73 | 64.00 | 61.80 | 61.94 | 666,791 | -1.61(-2.53%) |