Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.88 | 62.21 | 60.03 | 61.07 | 573,334 | -0.20(-0.33%) |
May 27, 2021 | 60.81 | 61.81 | 59.64 | 61.27 | 597,849 | +0.90(+1.49%) |
May 26, 2021 | 58.78 | 60.51 | 58.66 | 60.37 | 582,165 | +2.13(+3.66%) |
May 25, 2021 | 60.81 | 61.65 | 58.16 | 58.24 | 793,091 | -2.32(-3.83%) |
May 24, 2021 | 58.22 | 62.07 | 58.12 | 60.56 | 928,959 | +2.90(+5.03%) |
May 21, 2021 | 58.75 | 61.38 | 57.52 | 57.66 | 1,547,802 | +0.20(+0.35%) |
May 20, 2021 | 65.10 | 65.13 | 56.00 | 57.46 | 2,830,163 | -7.70(-11.82%) |
May 19, 2021 | 63.64 | 66.25 | 63.12 | 65.16 | 1,012,846 | -0.73(-1.11%) |
May 18, 2021 | 62.66 | 66.62 | 62.30 | 65.89 | 1,250,179 | +2.82(+4.47%) |
May 17, 2021 | 60.53 | 63.21 | 60.53 | 63.07 | 630,926 | -0.10(-0.16%) |
May 14, 2021 | 58.70 | 63.21 | 58.46 | 63.17 | 956,102 | +5.25(+9.06%) |
May 13, 2021 | 55.35 | 58.11 | 55.22 | 57.92 | 1,307,670 | +2.17(+3.89%) |
May 12, 2021 | 54.40 | 56.27 | 54.23 | 55.75 | 834,699 | -0.04(-0.07%) |
May 11, 2021 | 53.72 | 56.42 | 53.00 | 55.79 | 740,086 | -0.71(-1.26%) |
May 10, 2021 | 60.69 | 61.22 | 56.37 | 56.50 | 885,112 | -4.04(-6.67%) |
May 07, 2021 | 58.94 | 60.65 | 57.71 | 60.54 | 757,615 | +1.13(+1.90%) |
May 06, 2021 | 57.01 | 59.49 | 55.91 | 59.41 | 902,268 | +1.94(+3.38%) |
May 05, 2021 | 59.05 | 59.87 | 56.14 | 57.47 | 1,353,201 | -1.73(-2.92%) |
May 04, 2021 | 58.42 | 60.66 | 56.30 | 59.20 | 2,448,823 | +6.65(+12.65%) |
May 03, 2021 | 55.07 | 55.45 | 51.03 | 52.55 | 2,079,662 | -2.97(-5.35%) |
Apr 30, 2021 | 55.46 | 57.19 | 54.64 | 55.52 | 1,009,600 | +0.05(+0.09%) |
Apr 29, 2021 | 58.54 | 59.26 | 55.01 | 55.47 | 1,185,607 | -2.60(-4.48%) |
Apr 28, 2021 | 58.80 | 59.59 | 57.78 | 58.07 | 906,130 | -1.00(-1.69%) |
Apr 27, 2021 | 61.34 | 61.34 | 57.94 | 59.07 | 1,258,460 | -1.25(-2.07%) |
Apr 26, 2021 | 58.78 | 60.51 | 57.88 | 60.32 | 1,066,895 | +1.68(+2.86%) |
Apr 23, 2021 | 58.23 | 59.90 | 56.68 | 58.64 | 901,400 | +1.01(+1.75%) |
Apr 22, 2021 | 60.60 | 61.03 | 56.54 | 57.63 | 1,451,917 | -2.48(-4.13%) |
Apr 21, 2021 | 58.50 | 60.18 | 57.18 | 60.11 | 1,337,082 | +1.23(+2.09%) |
Apr 20, 2021 | 61.39 | 61.95 | 57.97 | 58.88 | 1,960,197 | -2.93(-4.74%) |
Apr 19, 2021 | 63.95 | 65.97 | 59.81 | 61.81 | 1,826,787 | -3.03(-4.67%) |
Apr 16, 2021 | 60.99 | 64.99 | 60.11 | 64.84 | 4,498,800 | +4.16(+6.86%) |
Apr 15, 2021 | 63.80 | 64.44 | 58.62 | 60.68 | 1,714,191 | -3.08(-4.83%) |
Apr 14, 2021 | 61.45 | 65.08 | 61.33 | 63.76 | 2,032,928 | +2.35(+3.83%) |
Apr 13, 2021 | 60.23 | 61.67 | 57.11 | 61.41 | 2,186,846 | +0.54(+0.89%) |
Apr 12, 2021 | 63.28 | 63.60 | 59.70 | 60.87 | 1,109,508 | -2.91(-4.56%) |
Apr 09, 2021 | 63.54 | 64.59 | 62.25 | 63.78 | 1,052,400 | -1.16(-1.79%) |
Apr 08, 2021 | 62.09 | 66.05 | 61.92 | 64.94 | 1,377,482 | +1.89(+3.00%) |
Apr 07, 2021 | 66.32 | 66.52 | 61.83 | 63.05 | 1,444,890 | -2.26(-3.46%) |
Apr 06, 2021 | 63.95 | 67.57 | 63.78 | 65.31 | 1,237,581 | +1.94(+3.06%) |
Apr 05, 2021 | 69.00 | 69.50 | 62.70 | 63.37 | 1,414,203 | -5.11(-7.46%) |
Apr 01, 2021 | 67.18 | 70.00 | 66.80 | 68.48 | 1,053,200 | +2.44(+3.69%) |
Mar 31, 2021 | 67.07 | 68.46 | 65.06 | 66.04 | 1,618,975 | +0.51(+0.78%) |
Mar 30, 2021 | 60.41 | 65.71 | 59.42 | 65.53 | 956,643 | +5.21(+8.64%) |
Mar 29, 2021 | 63.90 | 64.47 | 59.22 | 60.32 | 1,059,811 | -3.46(-5.42%) |
Mar 26, 2021 | 65.50 | 67.34 | 61.10 | 63.78 | 2,246,500 | +0.34(+0.54%) |
Mar 25, 2021 | 61.14 | 63.86 | 58.50 | 63.44 | 1,920,904 | -0.17(-0.27%) |
Mar 24, 2021 | 65.51 | 66.93 | 62.97 | 63.61 | 1,461,017 | +0.47(+0.74%) |
Mar 23, 2021 | 67.90 | 68.81 | 62.86 | 63.14 | 1,710,783 | -5.68(-8.25%) |
Mar 22, 2021 | 67.58 | 70.24 | 66.91 | 68.82 | 1,478,931 | +1.38(+2.05%) |
Mar 19, 2021 | 69.39 | 69.50 | 66.65 | 67.44 | 2,459,600 | -0.39(-0.57%) |
Mar 18, 2021 | 68.49 | 72.05 | 67.50 | 67.83 | 1,929,107 | -1.36(-1.97%) |
Mar 17, 2021 | 66.86 | 70.32 | 66.50 | 69.19 | 5,976,482 | -5.91(-7.87%) |
Mar 16, 2021 | 78.99 | 79.14 | 75.00 | 75.10 | 855,741 | -3.92(-4.96%) |
Mar 15, 2021 | 79.80 | 80.35 | 77.21 | 79.02 | 977,528 | -1.53(-1.90%) |
Mar 12, 2021 | 80.53 | 83.26 | 79.25 | 80.55 | 847,200 | -2.17(-2.62%) |
Mar 11, 2021 | 83.99 | 84.44 | 80.30 | 82.72 | 1,034,292 | +0.41(+0.50%) |
Mar 10, 2021 | 81.47 | 85.22 | 79.99 | 82.31 | 945,743 | +4.62(+5.95%) |
Mar 09, 2021 | 77.68 | 82.36 | 77.61 | 77.69 | 1,131,506 | +3.19(+4.28%) |
Mar 08, 2021 | 75.70 | 77.68 | 71.64 | 74.50 | 1,165,402 | -1.77(-2.32%) |
Mar 05, 2021 | 74.80 | 76.44 | 65.41 | 76.27 | 1,506,400 | +2.41(+3.26%) |
Mar 04, 2021 | 74.17 | 76.86 | 69.50 | 73.86 | 1,776,702 | -1.66(-2.20%) |
Mar 03, 2021 | 84.90 | 85.68 | 75.35 | 75.52 | 1,311,054 | -8.00(-9.58%) |
Mar 02, 2021 | 86.50 | 88.51 | 82.56 | 83.52 | 828,856 | -3.15(-3.63%) |