Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.69 | 62.12 | 59.63 | 60.65 | 1,534,820 | +2.85(+4.93%) |
May 27, 2021 | 57.42 | 58.02 | 56.59 | 57.80 | 430,881 | +0.35(+0.61%) |
May 26, 2021 | 56.86 | 57.62 | 56.46 | 57.45 | 322,897 | +0.84(+1.48%) |
May 25, 2021 | 56.86 | 57.51 | 56.01 | 56.61 | 401,725 | -0.26(-0.46%) |
May 24, 2021 | 58.85 | 58.99 | 56.82 | 56.87 | 333,888 | -1.63(-2.79%) |
May 21, 2021 | 59.01 | 59.49 | 58.05 | 58.50 | 439,360 | -0.14(-0.24%) |
May 20, 2021 | 57.52 | 58.69 | 57.18 | 58.64 | 524,989 | +1.95(+3.44%) |
May 19, 2021 | 57.31 | 57.70 | 55.84 | 56.69 | 1,022,581 | -1.54(-2.64%) |
May 18, 2021 | 59.94 | 60.09 | 57.66 | 58.23 | 806,149 | -2.06(-3.42%) |
May 17, 2021 | 61.92 | 62.24 | 60.20 | 60.29 | 559,912 | -1.71(-2.76%) |
May 14, 2021 | 59.68 | 62.18 | 59.41 | 62.00 | 489,039 | +3.50(+5.98%) |
May 13, 2021 | 59.03 | 59.91 | 58.30 | 58.50 | 621,741 | -0.10(-0.17%) |
May 12, 2021 | 58.32 | 59.97 | 58.14 | 58.60 | 546,281 | -0.20(-0.34%) |
May 11, 2021 | 55.93 | 59.50 | 55.07 | 58.80 | 870,678 | -1.07(-1.79%) |
May 10, 2021 | 61.73 | 61.73 | 59.74 | 59.87 | 524,441 | -1.75(-2.84%) |
May 07, 2021 | 61.41 | 62.50 | 61.10 | 61.62 | 432,564 | +0.77(+1.27%) |
May 06, 2021 | 60.00 | 61.88 | 59.90 | 60.85 | 965,314 | -0.16(-0.26%) |
May 05, 2021 | 60.14 | 62.37 | 58.79 | 61.01 | 735,357 | +1.91(+3.23%) |
May 04, 2021 | 60.85 | 61.23 | 58.83 | 59.10 | 929,681 | -2.49(-4.04%) |
May 03, 2021 | 61.35 | 61.94 | 60.71 | 61.59 | 708,610 | +0.61(+1.00%) |
Apr 30, 2021 | 61.82 | 63.11 | 60.72 | 60.98 | 997,800 | -2.17(-3.44%) |
Apr 29, 2021 | 62.90 | 63.25 | 61.10 | 63.15 | 857,442 | +1.10(+1.77%) |
Apr 28, 2021 | 63.19 | 63.43 | 62.00 | 62.05 | 536,493 | -1.70(-2.67%) |
Apr 27, 2021 | 63.84 | 64.95 | 63.20 | 63.75 | 602,378 | -0.24(-0.38%) |
Apr 26, 2021 | 62.41 | 64.77 | 62.21 | 63.99 | 860,716 | +2.05(+3.31%) |
Apr 23, 2021 | 63.47 | 63.47 | 60.70 | 61.94 | 1,402,400 | -1.18(-1.87%) |
Apr 22, 2021 | 63.26 | 64.47 | 61.00 | 63.12 | 1,771,881 | -2.88(-4.36%) |
Apr 21, 2021 | 65.30 | 66.73 | 64.87 | 66.00 | 1,170,996 | +0.38(+0.58%) |
Apr 20, 2021 | 67.02 | 67.50 | 64.87 | 65.62 | 2,106,165 | -2.25(-3.32%) |
Apr 19, 2021 | 75.24 | 75.24 | 67.53 | 67.87 | 1,602,708 | -9.77(-12.58%) |
Apr 16, 2021 | 74.89 | 77.80 | 74.42 | 77.64 | 493,800 | +3.17(+4.26%) |
Apr 15, 2021 | 75.49 | 75.49 | 74.35 | 74.47 | 828,189 | +0.00(+0.00%) |
Apr 14, 2021 | 73.52 | 75.73 | 73.34 | 74.47 | 1,202,478 | +1.71(+2.35%) |
Apr 13, 2021 | 73.26 | 75.57 | 71.55 | 72.76 | 1,452,662 | -3.10(-4.09%) |
Apr 12, 2021 | 77.41 | 77.54 | 75.11 | 75.86 | 626,166 | -1.49(-1.93%) |
Apr 09, 2021 | 77.47 | 78.00 | 75.09 | 77.35 | 979,900 | -1.23(-1.57%) |
Apr 08, 2021 | 79.75 | 79.75 | 76.39 | 78.58 | 885,416 | -0.28(-0.36%) |
Apr 07, 2021 | 79.55 | 82.31 | 78.32 | 78.86 | 1,309,934 | -0.39(-0.49%) |
Apr 06, 2021 | 78.95 | 80.25 | 77.92 | 79.25 | 1,334,809 | +0.63(+0.80%) |
Apr 05, 2021 | 80.03 | 80.12 | 77.20 | 78.62 | 1,415,534 | -1.84(-2.29%) |
Apr 01, 2021 | 85.00 | 85.45 | 79.38 | 80.46 | 3,196,800 | -12.45(-13.40%) |
Mar 31, 2021 | 91.48 | 94.00 | 91.44 | 92.91 | 409,677 | +2.61(+2.89%) |
Mar 30, 2021 | 92.32 | 93.46 | 90.00 | 90.30 | 820,137 | -2.53(-2.73%) |
Mar 29, 2021 | 94.30 | 94.89 | 92.18 | 92.83 | 281,495 | -1.70(-1.80%) |
Mar 26, 2021 | 94.26 | 95.58 | 92.44 | 94.53 | 297,600 | +0.65(+0.69%) |
Mar 25, 2021 | 90.00 | 94.04 | 89.86 | 93.88 | 465,064 | +3.03(+3.34%) |
Mar 24, 2021 | 93.49 | 94.61 | 90.55 | 90.85 | 354,040 | -2.33(-2.50%) |
Mar 23, 2021 | 94.53 | 95.44 | 92.70 | 93.18 | 575,165 | -1.85(-1.95%) |
Mar 22, 2021 | 92.11 | 96.03 | 91.61 | 95.03 | 512,183 | +4.05(+4.45%) |
Mar 19, 2021 | 88.84 | 91.20 | 88.30 | 90.98 | 1,268,800 | +2.69(+3.05%) |
Mar 18, 2021 | 90.31 | 91.98 | 88.00 | 88.29 | 375,583 | -3.36(-3.67%) |
Mar 17, 2021 | 91.55 | 92.82 | 89.78 | 91.65 | 501,292 | -1.38(-1.48%) |
Mar 16, 2021 | 91.91 | 94.99 | 91.12 | 93.03 | 450,077 | +1.19(+1.30%) |
Mar 15, 2021 | 90.82 | 93.24 | 90.23 | 91.84 | 451,816 | +1.65(+1.83%) |
Mar 12, 2021 | 90.93 | 91.30 | 88.54 | 90.19 | 561,100 | -1.71(-1.86%) |
Mar 11, 2021 | 91.79 | 94.88 | 91.29 | 91.90 | 573,811 | +2.27(+2.53%) |
Mar 10, 2021 | 89.15 | 90.46 | 88.60 | 89.63 | 520,427 | +2.64(+3.03%) |
Mar 09, 2021 | 87.66 | 90.33 | 86.62 | 86.99 | 813,880 | +0.76(+0.88%) |
Mar 08, 2021 | 90.70 | 92.08 | 86.17 | 86.23 | 846,581 | -6.08(-6.59%) |
Mar 05, 2021 | 92.60 | 92.99 | 86.16 | 92.31 | 726,400 | +1.44(+1.58%) |
Mar 04, 2021 | 93.36 | 94.80 | 88.91 | 90.87 | 755,265 | -3.86(-4.07%) |
Mar 03, 2021 | 98.87 | 101.23 | 94.37 | 94.73 | 843,650 | -4.57(-4.60%) |
Mar 02, 2021 | 102.46 | 102.88 | 98.91 | 99.30 | 588,213 | -2.90(-2.84%) |