Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.08 | 62.65 | 61.08 | 62.12 | 11,239,186 | +1.05(+1.72%) |
May 27, 2021 | 60.30 | 61.28 | 59.53 | 61.07 | 11,563,054 | +0.48(+0.79%) |
May 26, 2021 | 59.97 | 61.37 | 59.71 | 60.59 | 13,849,120 | +1.44(+2.43%) |
May 25, 2021 | 60.42 | 60.78 | 59.01 | 59.15 | 11,613,207 | -0.97(-1.61%) |
May 24, 2021 | 57.35 | 60.82 | 57.15 | 60.12 | 18,657,370 | +3.51(+6.20%) |
May 21, 2021 | 57.21 | 58.20 | 56.17 | 56.61 | 19,871,192 | -0.46(-0.81%) |
May 20, 2021 | 54.25 | 57.37 | 54.09 | 57.07 | 24,194,260 | +3.16(+5.86%) |
May 19, 2021 | 51.61 | 54.25 | 51.16 | 53.91 | 12,962,171 | +0.55(+1.03%) |
May 18, 2021 | 54.17 | 55.59 | 53.35 | 53.36 | 14,817,258 | -0.55(-1.02%) |
May 17, 2021 | 52.66 | 54.06 | 51.64 | 53.91 | 14,402,144 | +0.92(+1.74%) |
May 14, 2021 | 51.36 | 53.43 | 51.25 | 52.99 | 11,479,093 | +2.03(+3.98%) |
May 13, 2021 | 52.01 | 52.70 | 49.90 | 50.96 | 13,136,959 | -0.60(-1.16%) |
May 12, 2021 | 52.01 | 53.15 | 50.70 | 51.56 | 18,782,572 | -1.73(-3.25%) |
May 11, 2021 | 50.46 | 53.65 | 50.14 | 53.29 | 21,181,700 | +1.15(+2.21%) |
May 10, 2021 | 53.18 | 53.20 | 50.40 | 52.14 | 23,676,012 | -2.56(-4.68%) |
May 07, 2021 | 53.71 | 55.46 | 53.54 | 54.70 | 20,012,576 | +2.11(+4.01%) |
May 06, 2021 | 53.33 | 54.06 | 51.47 | 52.59 | 25,187,408 | -1.48(-2.74%) |
May 05, 2021 | 56.36 | 57.00 | 53.83 | 54.07 | 18,263,244 | -1.71(-3.07%) |
May 04, 2021 | 57.95 | 58.11 | 53.09 | 55.78 | 40,714,608 | -3.39(-5.73%) |
May 03, 2021 | 62.02 | 62.84 | 58.64 | 59.17 | 22,321,328 | -2.65(-4.29%) |
Apr 30, 2021 | 61.18 | 63.39 | 60.83 | 61.82 | 25,053,800 | -0.46(-0.74%) |
Apr 29, 2021 | 62.52 | 64.25 | 60.58 | 62.28 | 37,429,120 | +0.24(+0.39%) |
Apr 28, 2021 | 59.85 | 62.14 | 57.86 | 62.04 | 42,189,240 | +1.53(+2.53%) |
Apr 27, 2021 | 58.73 | 62.75 | 58.36 | 60.51 | 65,931,400 | +0.49(+0.82%) |
Apr 26, 2021 | 60.97 | 61.44 | 58.58 | 60.02 | 38,365,816 | -1.28(-2.09%) |
Apr 23, 2021 | 62.01 | 63.20 | 57.32 | 61.30 | 104,579,296 | +4.25(+7.45%) |
Apr 22, 2021 | 59.11 | 59.25 | 56.39 | 57.05 | 30,703,320 | -1.25(-2.14%) |
Apr 21, 2021 | 57.65 | 59.09 | 56.70 | 58.30 | 13,090,770 | -0.19(-0.32%) |
Apr 20, 2021 | 59.69 | 59.91 | 57.12 | 58.49 | 18,032,036 | -1.95(-3.23%) |
Apr 19, 2021 | 60.47 | 60.63 | 58.12 | 60.44 | 17,183,686 | -0.81(-1.32%) |
Apr 16, 2021 | 63.47 | 63.78 | 60.11 | 61.25 | 19,777,800 | -2.64(-4.13%) |
Apr 15, 2021 | 62.51 | 64.77 | 61.61 | 63.89 | 15,292,462 | +1.88(+3.03%) |
Apr 14, 2021 | 64.01 | 65.86 | 61.73 | 62.01 | 20,867,460 | -0.43(-0.69%) |
Apr 13, 2021 | 63.48 | 63.64 | 61.46 | 62.44 | 8,818,509 | +0.00(+0.00%) |
Apr 12, 2021 | 62.81 | 63.32 | 60.92 | 62.44 | 11,305,343 | -0.83(-1.31%) |
Apr 09, 2021 | 62.68 | 64.07 | 62.15 | 63.27 | 17,271,000 | +0.07(+0.11%) |
Apr 08, 2021 | 61.04 | 63.21 | 60.53 | 63.20 | 28,873,252 | +2.97(+4.93%) |
Apr 07, 2021 | 57.12 | 61.13 | 56.90 | 60.23 | 38,665,668 | +3.35(+5.89%) |
Apr 06, 2021 | 56.78 | 58.13 | 55.97 | 56.88 | 27,841,216 | +2.77(+5.12%) |
Apr 05, 2021 | 55.18 | 55.28 | 52.69 | 54.11 | 12,728,394 | -0.38(-0.70%) |
Apr 01, 2021 | 53.69 | 54.72 | 53.35 | 54.49 | 16,155,700 | +2.20(+4.21%) |
Mar 31, 2021 | 50.57 | 53.29 | 49.97 | 52.29 | 26,437,824 | +2.68(+5.40%) |
Mar 30, 2021 | 49.07 | 50.57 | 47.92 | 49.61 | 17,590,444 | +0.04(+0.08%) |
Mar 29, 2021 | 51.01 | 51.75 | 48.90 | 49.57 | 17,887,040 | -2.03(-3.93%) |
Mar 26, 2021 | 51.50 | 51.85 | 49.86 | 51.60 | 15,199,500 | +0.19(+0.37%) |
Mar 25, 2021 | 49.27 | 51.75 | 48.32 | 51.41 | 21,678,156 | +0.90(+1.78%) |
Mar 24, 2021 | 55.45 | 56.36 | 49.51 | 50.51 | 25,443,722 | -4.75(-8.60%) |
Mar 23, 2021 | 58.10 | 58.19 | 55.21 | 55.26 | 17,506,676 | -2.90(-4.99%) |
Mar 22, 2021 | 57.19 | 58.69 | 54.60 | 58.16 | 27,568,432 | -0.20(-0.34%) |
Mar 19, 2021 | 58.65 | 59.40 | 57.42 | 58.36 | 20,748,600 | -0.13(-0.22%) |
Mar 18, 2021 | 63.17 | 63.23 | 58.22 | 58.49 | 22,564,560 | -5.46(-8.54%) |
Mar 17, 2021 | 60.82 | 64.30 | 59.58 | 63.95 | 17,462,216 | +1.72(+2.76%) |
Mar 16, 2021 | 64.40 | 65.13 | 60.92 | 62.23 | 18,251,892 | -1.51(-2.37%) |
Mar 15, 2021 | 62.78 | 63.97 | 61.39 | 63.74 | 16,837,542 | +1.05(+1.67%) |
Mar 12, 2021 | 58.33 | 64.36 | 57.09 | 62.69 | 23,441,298 | +3.07(+5.15%) |
Mar 11, 2021 | 56.75 | 59.97 | 56.25 | 59.62 | 22,758,262 | +4.55(+8.26%) |
Mar 10, 2021 | 57.49 | 58.43 | 55.01 | 55.07 | 19,758,828 | -1.23(-2.18%) |
Mar 09, 2021 | 55.41 | 57.29 | 54.51 | 56.30 | 20,743,710 | +3.41(+6.45%) |
Mar 08, 2021 | 57.80 | 58.57 | 52.00 | 52.89 | 26,770,212 | -4.54(-7.91%) |
Mar 05, 2021 | 57.91 | 57.95 | 51.32 | 57.43 | 28,930,600 | -0.28(-0.49%) |
Mar 04, 2021 | 60.01 | 61.08 | 55.93 | 57.71 | 25,413,488 | -2.31(-3.85%) |
Mar 03, 2021 | 64.52 | 64.70 | 58.93 | 60.02 | 22,860,594 | -4.49(-6.96%) |
Mar 02, 2021 | 67.14 | 68.88 | 64.20 | 64.51 | 18,733,226 | -2.16(-3.24%) |