Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.85 | 75.18 | 69.00 | 74.31 | 864,594 | +4.63(+6.64%) |
May 27, 2021 | 68.87 | 71.91 | 67.09 | 69.68 | 1,112,651 | +1.06(+1.54%) |
May 26, 2021 | 69.34 | 69.98 | 67.54 | 68.62 | 529,368 | -1.33(-1.90%) |
May 25, 2021 | 70.01 | 72.53 | 67.59 | 69.95 | 1,028,553 | -0.36(-0.51%) |
May 24, 2021 | 68.42 | 70.73 | 66.52 | 70.31 | 833,893 | +1.96(+2.87%) |
May 21, 2021 | 69.00 | 70.17 | 65.88 | 68.35 | 880,310 | +0.45(+0.66%) |
May 20, 2021 | 66.30 | 68.55 | 66.30 | 67.90 | 964,180 | +3.29(+5.09%) |
May 19, 2021 | 62.50 | 65.27 | 61.54 | 64.61 | 603,701 | +0.32(+0.50%) |
May 18, 2021 | 62.01 | 65.89 | 61.91 | 64.29 | 1,122,068 | +1.85(+2.96%) |
May 17, 2021 | 56.17 | 62.87 | 55.83 | 62.44 | 1,033,526 | +5.18(+9.05%) |
May 14, 2021 | 50.24 | 57.82 | 50.01 | 57.26 | 1,198,906 | +7.39(+14.82%) |
May 13, 2021 | 52.31 | 54.89 | 49.41 | 49.87 | 1,645,358 | -2.38(-4.56%) |
May 12, 2021 | 52.57 | 53.44 | 49.66 | 52.25 | 1,348,891 | -1.21(-2.26%) |
May 11, 2021 | 54.43 | 54.95 | 50.75 | 53.46 | 1,483,387 | -2.04(-3.68%) |
May 10, 2021 | 59.21 | 59.21 | 54.47 | 55.50 | 1,348,359 | -1.76(-3.07%) |
May 07, 2021 | 57.73 | 57.95 | 55.76 | 57.26 | 552,603 | +0.33(+0.58%) |
May 06, 2021 | 57.98 | 57.98 | 54.72 | 56.93 | 1,329,370 | -1.25(-2.15%) |
May 05, 2021 | 58.77 | 59.29 | 57.51 | 58.18 | 645,052 | -0.37(-0.63%) |
May 04, 2021 | 59.78 | 60.00 | 57.82 | 58.55 | 879,088 | -1.51(-2.51%) |
May 03, 2021 | 58.53 | 60.41 | 58.53 | 60.06 | 516,157 | +2.05(+3.53%) |
Apr 30, 2021 | 59.41 | 59.56 | 57.80 | 58.01 | 284,000 | -1.16(-1.96%) |
Apr 29, 2021 | 59.00 | 59.83 | 58.82 | 59.17 | 292,894 | +0.42(+0.71%) |
Apr 28, 2021 | 58.42 | 60.04 | 58.07 | 58.75 | 309,565 | -0.10(-0.17%) |
Apr 27, 2021 | 60.00 | 61.11 | 58.71 | 58.85 | 630,252 | -0.95(-1.59%) |
Apr 26, 2021 | 58.77 | 59.81 | 57.65 | 59.80 | 796,280 | +1.30(+2.22%) |
Apr 23, 2021 | 62.10 | 62.94 | 58.45 | 58.50 | 1,230,300 | -3.60(-5.80%) |
Apr 22, 2021 | 61.95 | 62.95 | 60.51 | 62.10 | 845,075 | +0.29(+0.47%) |
Apr 21, 2021 | 60.49 | 62.21 | 56.53 | 61.81 | 3,607,101 | +1.66(+2.76%) |
Apr 20, 2021 | 60.04 | 61.90 | 58.99 | 60.15 | 3,055,473 | +1.29(+2.19%) |
Apr 19, 2021 | 60.00 | 61.00 | 55.71 | 58.86 | 4,639,992 | -2.14(-3.51%) |
Apr 16, 2021 | 65.00 | 65.20 | 58.65 | 61.00 | 4,199,300 | -4.20(-6.44%) |