Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.96 | 68.03 | 65.77 | 67.02 | 646,609 | +1.07(+1.62%) |
May 27, 2021 | 64.34 | 66.00 | 63.71 | 65.95 | 1,359,462 | +2.24(+3.52%) |
May 26, 2021 | 62.74 | 64.39 | 62.05 | 63.71 | 691,092 | +0.42(+0.66%) |
May 25, 2021 | 64.61 | 65.09 | 62.20 | 63.29 | 664,555 | -0.61(-0.95%) |
May 24, 2021 | 62.87 | 64.13 | 61.29 | 63.90 | 758,578 | +1.70(+2.73%) |
May 21, 2021 | 62.03 | 63.87 | 60.84 | 62.20 | 1,001,801 | +1.39(+2.29%) |
May 20, 2021 | 57.87 | 60.91 | 56.98 | 60.81 | 1,328,134 | +3.11(+5.39%) |
May 19, 2021 | 55.96 | 58.07 | 55.21 | 57.70 | 4,210,631 | +0.20(+0.35%) |
May 18, 2021 | 56.35 | 59.22 | 56.16 | 57.50 | 1,031,217 | +2.04(+3.68%) |
May 17, 2021 | 51.52 | 55.67 | 51.52 | 55.46 | 572,128 | +3.71(+7.17%) |
May 14, 2021 | 52.50 | 53.52 | 50.54 | 51.75 | 839,352 | -1.25(-2.36%) |
May 13, 2021 | 54.68 | 56.24 | 52.35 | 53.00 | 482,055 | -2.50(-4.50%) |
May 12, 2021 | 56.78 | 59.63 | 55.22 | 55.50 | 963,485 | -1.24(-2.19%) |
May 11, 2021 | 54.38 | 57.55 | 53.15 | 56.74 | 1,384,763 | +0.38(+0.67%) |
May 10, 2021 | 59.63 | 61.50 | 56.09 | 56.36 | 517,758 | -2.45(-4.17%) |
May 07, 2021 | 57.06 | 59.73 | 56.31 | 58.81 | 1,842,773 | +1.81(+3.18%) |
May 06, 2021 | 54.88 | 57.79 | 53.16 | 57.00 | 759,084 | +1.59(+2.87%) |
May 05, 2021 | 56.00 | 56.48 | 54.57 | 55.41 | 751,623 | -0.21(-0.38%) |
May 04, 2021 | 55.78 | 56.68 | 53.82 | 55.62 | 552,249 | -0.38(-0.68%) |
May 03, 2021 | 54.83 | 57.06 | 54.48 | 56.00 | 785,968 | +1.59(+2.92%) |
Apr 30, 2021 | 53.00 | 55.25 | 53.00 | 54.41 | 786,900 | +0.45(+0.83%) |
Apr 29, 2021 | 55.26 | 55.55 | 52.92 | 53.96 | 826,522 | -0.41(-0.75%) |
Apr 28, 2021 | 53.45 | 55.42 | 52.86 | 54.37 | 987,119 | +0.83(+1.55%) |
Apr 27, 2021 | 53.11 | 55.00 | 52.29 | 53.54 | 693,375 | +0.88(+1.67%) |
Apr 26, 2021 | 50.23 | 54.00 | 50.15 | 52.66 | 1,229,256 | +2.68(+5.36%) |
Apr 23, 2021 | 49.77 | 50.60 | 49.32 | 49.98 | 506,300 | +0.46(+0.93%) |
Apr 22, 2021 | 49.27 | 50.33 | 48.87 | 49.52 | 390,833 | +0.47(+0.96%) |
Apr 21, 2021 | 46.70 | 49.60 | 46.70 | 49.05 | 411,874 | +1.16(+2.42%) |
Apr 20, 2021 | 49.08 | 49.67 | 46.03 | 47.89 | 504,862 | -0.99(-2.03%) |
Apr 19, 2021 | 48.60 | 49.63 | 48.26 | 48.88 | 380,405 | +0.48(+0.99%) |
Apr 16, 2021 | 50.08 | 50.99 | 48.05 | 48.40 | 620,700 | -1.53(-3.06%) |
Apr 15, 2021 | 50.01 | 50.98 | 49.43 | 49.93 | 810,601 | -0.05(-0.10%) |
Apr 14, 2021 | 48.40 | 51.18 | 48.27 | 49.98 | 925,338 | +2.98(+6.34%) |
Apr 13, 2021 | 46.35 | 47.25 | 44.71 | 47.00 | 308,760 | +0.73(+1.58%) |
Apr 12, 2021 | 46.38 | 48.62 | 45.92 | 46.27 | 550,345 | +0.05(+0.11%) |
Apr 09, 2021 | 45.68 | 46.76 | 45.56 | 46.22 | 874,800 | +0.67(+1.47%) |
Apr 08, 2021 | 45.42 | 46.18 | 43.44 | 45.55 | 864,920 | -0.39(-0.85%) |
Apr 07, 2021 | 48.45 | 49.50 | 45.08 | 45.94 | 1,255,271 | -3.01(-6.15%) |
Apr 06, 2021 | 48.81 | 49.38 | 47.71 | 48.95 | 941,428 | +0.19(+0.39%) |
Apr 05, 2021 | 51.04 | 51.71 | 47.89 | 48.76 | 646,297 | -2.11(-4.15%) |
Apr 01, 2021 | 48.23 | 51.30 | 47.70 | 50.87 | 1,568,100 | +2.98(+6.22%) |
Mar 31, 2021 | 46.30 | 48.42 | 46.00 | 47.89 | 1,165,728 | +1.77(+3.84%) |
Mar 30, 2021 | 45.10 | 46.89 | 44.73 | 46.12 | 961,333 | +0.82(+1.81%) |
Mar 29, 2021 | 45.55 | 46.49 | 44.19 | 45.30 | 726,085 | -0.12(-0.26%) |
Mar 26, 2021 | 44.50 | 47.83 | 44.50 | 45.42 | 1,975,800 | +1.84(+4.22%) |
Mar 25, 2021 | 43.07 | 43.89 | 41.05 | 43.58 | 1,962,982 | +0.22(+0.51%) |
Mar 24, 2021 | 42.02 | 44.08 | 41.57 | 43.36 | 1,236,810 | +2.10(+5.09%) |
Mar 23, 2021 | 42.10 | 43.47 | 41.22 | 41.26 | 683,051 | -2.01(-4.65%) |
Mar 22, 2021 | 41.14 | 43.65 | 40.11 | 43.27 | 836,181 | +1.67(+4.01%) |
Mar 19, 2021 | 39.21 | 41.91 | 39.21 | 41.60 | 2,859,400 | +2.40(+6.12%) |
Mar 18, 2021 | 41.55 | 42.52 | 38.69 | 39.20 | 780,470 | -2.67(-6.38%) |
Mar 17, 2021 | 40.79 | 43.40 | 40.63 | 41.87 | 878,320 | +0.57(+1.38%) |
Mar 16, 2021 | 42.50 | 42.93 | 40.21 | 41.30 | 574,874 | -1.83(-4.24%) |
Mar 15, 2021 | 44.05 | 44.53 | 42.60 | 43.13 | 570,881 | -0.50(-1.15%) |
Mar 12, 2021 | 42.57 | 44.27 | 41.66 | 43.63 | 711,100 | +0.90(+2.11%) |
Mar 11, 2021 | 43.26 | 43.39 | 41.30 | 42.73 | 695,762 | +0.26(+0.61%) |
Mar 10, 2021 | 41.03 | 42.62 | 40.34 | 42.47 | 518,128 | +1.47(+3.59%) |
Mar 09, 2021 | 39.31 | 42.84 | 38.05 | 41.00 | 400,339 | +1.50(+3.80%) |
Mar 08, 2021 | 42.91 | 43.11 | 38.03 | 39.50 | 956,601 | -3.65(-8.46%) |
Mar 05, 2021 | 45.39 | 46.13 | 41.80 | 43.15 | 801,200 | -1.13(-2.55%) |
Mar 04, 2021 | 44.51 | 45.29 | 43.30 | 44.28 | 1,924,646 | +0.14(+0.32%) |
Mar 03, 2021 | 43.76 | 46.27 | 43.22 | 44.14 | 4,738,129 | +1.05(+2.44%) |
Mar 02, 2021 | 42.21 | 43.62 | 41.60 | 43.09 | 662,268 | +0.95(+2.25%) |