Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.34 | 49.27 | 46.32 | 47.72 | 3,085,062 | +1.74(+3.78%) |
May 27, 2021 | 43.64 | 46.09 | 42.64 | 45.98 | 3,630,443 | +2.69(+6.21%) |
May 26, 2021 | 41.78 | 44.15 | 41.26 | 43.29 | 1,791,535 | +1.81(+4.36%) |
May 25, 2021 | 40.19 | 42.69 | 39.93 | 41.48 | 2,039,215 | +1.92(+4.85%) |
May 24, 2021 | 40.88 | 40.94 | 39.17 | 39.56 | 1,732,425 | -0.89(-2.20%) |
May 21, 2021 | 40.50 | 40.85 | 39.60 | 40.45 | 1,303,737 | +0.59(+1.48%) |
May 20, 2021 | 39.94 | 40.64 | 39.04 | 39.86 | 2,995,281 | -0.03(-0.08%) |
May 19, 2021 | 40.16 | 41.00 | 39.35 | 39.89 | 2,280,757 | -1.55(-3.74%) |
May 18, 2021 | 41.72 | 42.98 | 40.60 | 41.44 | 1,526,836 | +0.49(+1.20%) |
May 17, 2021 | 42.03 | 43.48 | 40.47 | 40.95 | 1,474,565 | -1.87(-4.37%) |
May 14, 2021 | 40.75 | 42.94 | 39.83 | 42.82 | 3,093,588 | +2.34(+5.78%) |
May 13, 2021 | 46.14 | 46.62 | 38.91 | 40.48 | 13,254,406 | -6.76(-14.31%) |
May 12, 2021 | 50.00 | 50.45 | 45.55 | 47.24 | 4,881,005 | -3.41(-6.73%) |
May 11, 2021 | 50.39 | 52.29 | 49.53 | 50.65 | 2,625,069 | -2.46(-4.63%) |
May 10, 2021 | 57.98 | 57.98 | 52.99 | 53.11 | 1,612,087 | -4.88(-8.42%) |
May 07, 2021 | 55.88 | 58.35 | 55.23 | 57.99 | 944,783 | +2.28(+4.09%) |
May 06, 2021 | 56.15 | 56.72 | 54.83 | 55.71 | 1,220,874 | -0.44(-0.78%) |
May 05, 2021 | 57.06 | 58.41 | 55.76 | 56.15 | 1,522,610 | +0.88(+1.59%) |
May 04, 2021 | 57.38 | 57.75 | 54.78 | 55.27 | 1,413,433 | -2.98(-5.12%) |
May 03, 2021 | 60.44 | 60.89 | 58.13 | 58.25 | 1,053,385 | -1.99(-3.30%) |
Apr 30, 2021 | 59.78 | 60.79 | 59.45 | 60.24 | 878,500 | -0.59(-0.97%) |
Apr 29, 2021 | 62.89 | 63.00 | 59.27 | 60.83 | 711,595 | -1.77(-2.83%) |
Apr 28, 2021 | 58.71 | 62.90 | 58.71 | 62.60 | 1,142,005 | +3.38(+5.71%) |
Apr 27, 2021 | 60.29 | 60.54 | 58.81 | 59.22 | 1,148,923 | -1.14(-1.89%) |
Apr 26, 2021 | 59.24 | 60.89 | 59.23 | 60.36 | 592,623 | +1.40(+2.37%) |
Apr 23, 2021 | 58.20 | 59.89 | 58.11 | 58.96 | 637,600 | +0.84(+1.45%) |
Apr 22, 2021 | 57.69 | 59.28 | 56.87 | 58.12 | 901,002 | +0.57(+0.99%) |
Apr 21, 2021 | 55.85 | 57.66 | 54.89 | 57.55 | 992,662 | +1.68(+3.01%) |
Apr 20, 2021 | 58.55 | 58.76 | 55.10 | 55.87 | 1,195,185 | -3.13(-5.31%) |
Apr 19, 2021 | 59.34 | 60.25 | 57.87 | 59.00 | 1,340,013 | -0.81(-1.35%) |
Apr 16, 2021 | 60.30 | 60.85 | 58.88 | 59.81 | 682,800 | -0.48(-0.80%) |
Apr 15, 2021 | 60.41 | 61.25 | 59.15 | 60.29 | 867,430 | +0.21(+0.35%) |
Apr 14, 2021 | 60.18 | 62.20 | 58.72 | 60.08 | 1,027,193 | +0.56(+0.94%) |
Apr 13, 2021 | 58.20 | 60.27 | 58.16 | 59.52 | 914,041 | +1.02(+1.74%) |
Apr 12, 2021 | 61.25 | 62.50 | 58.20 | 58.50 | 1,534,000 | -1.71(-2.84%) |
Apr 09, 2021 | 62.77 | 62.77 | 60.15 | 60.21 | 1,731,600 | -2.81(-4.46%) |
Apr 08, 2021 | 63.86 | 64.71 | 62.36 | 63.02 | 866,318 | +0.15(+0.24%) |
Apr 07, 2021 | 63.66 | 64.08 | 61.85 | 62.87 | 737,452 | -0.46(-0.73%) |
Apr 06, 2021 | 63.52 | 63.98 | 61.60 | 63.33 | 803,551 | -0.66(-1.03%) |
Apr 05, 2021 | 61.94 | 64.78 | 61.87 | 63.99 | 2,150,771 | +2.51(+4.08%) |
Apr 01, 2021 | 63.20 | 64.43 | 60.12 | 61.48 | 2,678,400 | -0.90(-1.44%) |
Mar 31, 2021 | 59.65 | 63.04 | 59.42 | 62.38 | 1,363,689 | +2.98(+5.02%) |
Mar 30, 2021 | 61.80 | 62.04 | 59.25 | 59.40 | 1,007,289 | -2.66(-4.29%) |
Mar 29, 2021 | 61.46 | 63.99 | 60.65 | 62.06 | 928,545 | -0.54(-0.86%) |
Mar 26, 2021 | 62.05 | 63.29 | 57.40 | 62.60 | 1,690,700 | +0.88(+1.43%) |
Mar 25, 2021 | 61.81 | 62.82 | 59.75 | 61.72 | 2,096,844 | -0.96(-1.53%) |
Mar 24, 2021 | 66.01 | 66.80 | 62.56 | 62.68 | 972,562 | -3.26(-4.94%) |
Mar 23, 2021 | 68.34 | 68.87 | 65.25 | 65.94 | 941,913 | -2.43(-3.55%) |
Mar 22, 2021 | 68.07 | 69.45 | 66.89 | 68.37 | 903,094 | +0.21(+0.31%) |
Mar 19, 2021 | 67.59 | 69.23 | 65.08 | 68.16 | 2,068,500 | +1.97(+2.98%) |
Mar 18, 2021 | 70.25 | 71.18 | 65.58 | 66.19 | 2,651,477 | -6.48(-8.92%) |
Mar 17, 2021 | 71.09 | 72.92 | 69.36 | 72.67 | 2,213,252 | -0.33(-0.45%) |
Mar 16, 2021 | 74.01 | 74.58 | 69.77 | 73.00 | 1,561,604 | -0.47(-0.64%) |
Mar 15, 2021 | 69.44 | 74.80 | 69.12 | 73.47 | 2,603,059 | +4.21(+6.08%) |
Mar 12, 2021 | 67.67 | 72.20 | 63.00 | 69.26 | 2,837,300 | -0.50(-0.72%) |
Mar 11, 2021 | 71.10 | 76.49 | 67.10 | 69.76 | 8,681,035 | +6.85(+10.89%) |
Mar 10, 2021 | 64.68 | 65.50 | 61.04 | 62.91 | 2,193,239 | -0.39(-0.62%) |
Mar 09, 2021 | 62.49 | 63.93 | 61.30 | 63.30 | 1,390,890 | +2.80(+4.63%) |
Mar 08, 2021 | 59.43 | 63.47 | 57.55 | 60.50 | 1,920,120 | -1.15(-1.87%) |
Mar 05, 2021 | 60.61 | 62.29 | 57.53 | 61.65 | 3,036,700 | +2.01(+3.37%) |
Mar 04, 2021 | 62.00 | 64.35 | 58.58 | 59.64 | 3,977,875 | -2.37(-3.82%) |
Mar 03, 2021 | 67.50 | 68.35 | 61.38 | 62.01 | 2,891,454 | -5.86(-8.63%) |
Mar 02, 2021 | 73.00 | 73.76 | 67.52 | 67.87 | 1,415,691 | -6.64(-8.91%) |
Mar 01, 2021 | 69.45 | 74.75 | 67.50 | 74.51 | 3,848,788 | +7.20(+10.70%) |
Feb 26, 2021 | 64.61 | 70.88 | 64.51 | 67.31 | 2,438,000 | +3.33(+5.20%) |
Feb 25, 2021 | 67.58 | 70.33 | 61.17 | 63.98 | 3,354,921 | -4.52(-6.60%) |
Feb 24, 2021 | 65.58 | 70.44 | 61.90 | 68.50 | 3,707,733 | +3.03(+4.63%) |
Feb 23, 2021 | 64.85 | 66.99 | 61.62 | 65.47 | 4,376,706 | -1.73(-2.57%) |
Feb 22, 2021 | 71.05 | 72.44 | 64.81 | 67.20 | 8,038,075 | -4.55(-6.34%) |
Feb 19, 2021 | 75.01 | 75.70 | 70.19 | 71.75 | 5,095,500 | -2.25(-3.04%) |
Feb 18, 2021 | 75.45 | 76.40 | 73.63 | 74.00 | 3,160,988 | -3.32(-4.29%) |
Feb 17, 2021 | 76.99 | 78.70 | 75.00 | 77.32 | 3,766,729 | -1.57(-1.99%) |
Feb 16, 2021 | 79.15 | 79.60 | 70.38 | 78.89 | 13,153,461 | +3.43(+4.55%) |
Feb 12, 2021 | 75.71 | 84.80 | 71.51 | 75.46 | 21,414,200 | +5.15(+7.32%) |