Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.84 | 63.03 | 61.71 | 62.65 | 370,771 | +0.87(+1.41%) |
May 27, 2021 | 61.08 | 61.92 | 61.01 | 61.77 | 281,096 | +0.80(+1.31%) |
May 26, 2021 | 59.92 | 61.05 | 59.42 | 60.98 | 322,148 | +0.87(+1.45%) |
May 25, 2021 | 61.39 | 61.72 | 59.54 | 60.10 | 358,361 | -1.14(-1.86%) |
May 24, 2021 | 61.01 | 61.71 | 60.34 | 61.24 | 287,912 | +0.57(+0.94%) |
May 21, 2021 | 60.88 | 61.22 | 59.89 | 60.67 | 479,762 | +0.80(+1.33%) |
May 20, 2021 | 58.99 | 60.50 | 56.98 | 59.87 | 1,185,915 | -0.78(-1.28%) |
May 19, 2021 | 59.56 | 60.95 | 59.56 | 60.65 | 444,565 | -0.67(-1.10%) |
May 18, 2021 | 62.45 | 62.95 | 61.33 | 61.33 | 262,540 | -0.59(-0.95%) |
May 17, 2021 | 61.43 | 62.06 | 59.71 | 61.92 | 361,967 | -0.24(-0.38%) |
May 14, 2021 | 61.41 | 62.95 | 60.69 | 62.15 | 361,133 | +1.63(+2.70%) |
May 13, 2021 | 59.71 | 61.51 | 59.71 | 60.52 | 408,139 | +0.71(+1.19%) |
May 12, 2021 | 60.66 | 60.82 | 59.58 | 59.81 | 614,268 | -2.11(-3.40%) |
May 11, 2021 | 62.30 | 62.89 | 60.69 | 61.92 | 518,140 | -2.17(-3.39%) |
May 10, 2021 | 64.61 | 64.77 | 62.90 | 64.09 | 426,451 | -0.66(-1.03%) |
May 07, 2021 | 63.27 | 65.29 | 62.21 | 64.76 | 718,716 | +3.29(+5.35%) |
May 06, 2021 | 63.89 | 66.68 | 59.55 | 61.47 | 1,273,425 | -2.43(-3.80%) |
May 05, 2021 | 63.20 | 64.37 | 61.66 | 63.90 | 979,180 | +1.06(+1.69%) |
May 04, 2021 | 65.13 | 65.15 | 62.25 | 62.84 | 702,973 | -3.25(-4.92%) |
May 03, 2021 | 67.58 | 68.24 | 64.78 | 66.09 | 500,246 | -1.76(-2.59%) |
Apr 30, 2021 | 67.12 | 68.39 | 67.07 | 67.84 | 564,127 | -0.70(-1.02%) |
Apr 29, 2021 | 67.31 | 70.00 | 67.08 | 68.54 | 759,215 | +1.78(+2.66%) |
Apr 28, 2021 | 67.08 | 67.69 | 65.87 | 66.77 | 533,496 | -0.62(-0.93%) |
Apr 27, 2021 | 67.07 | 67.72 | 66.31 | 67.39 | 391,796 | +0.32(+0.48%) |
Apr 26, 2021 | 64.99 | 67.21 | 64.81 | 67.07 | 461,843 | +2.57(+3.98%) |
Apr 23, 2021 | 61.32 | 64.73 | 61.06 | 64.50 | 500,822 | +3.60(+5.91%) |
Apr 22, 2021 | 62.86 | 62.89 | 60.76 | 60.90 | 310,314 | -1.95(-3.10%) |
Apr 21, 2021 | 61.12 | 63.08 | 60.69 | 62.85 | 365,394 | +2.15(+3.55%) |
Apr 20, 2021 | 61.84 | 62.30 | 60.18 | 60.69 | 312,590 | -1.38(-2.22%) |
Apr 19, 2021 | 62.40 | 63.40 | 61.65 | 62.07 | 413,779 | -0.87(-1.38%) |
Apr 16, 2021 | 65.82 | 65.82 | 62.63 | 62.94 | 542,108 | -2.63(-4.01%) |
Apr 15, 2021 | 63.55 | 65.70 | 63.17 | 65.57 | 711,962 | +2.82(+4.50%) |
Apr 14, 2021 | 64.05 | 64.11 | 62.26 | 62.74 | 578,339 | -1.37(-2.14%) |
Apr 13, 2021 | 63.85 | 64.28 | 62.72 | 64.11 | 386,090 | +0.57(+0.89%) |
Apr 12, 2021 | 65.77 | 65.87 | 62.27 | 63.55 | 727,500 | -1.96(-3.00%) |
Apr 09, 2021 | 66.13 | 66.80 | 65.23 | 65.51 | 515,855 | +0.17(+0.26%) |
Apr 08, 2021 | 65.83 | 67.01 | 63.15 | 65.34 | 1,086,080 | +4.09(+6.68%) |
Apr 07, 2021 | 60.71 | 61.27 | 59.73 | 61.25 | 339,347 | +0.19(+0.31%) |
Apr 06, 2021 | 61.41 | 62.17 | 60.51 | 61.06 | 318,199 | -0.54(-0.87%) |
Apr 05, 2021 | 60.43 | 61.78 | 60.19 | 61.60 | 600,429 | +1.62(+2.69%) |
Apr 01, 2021 | 57.12 | 60.27 | 57.12 | 59.98 | 610,811 | +3.88(+6.92%) |
Mar 31, 2021 | 54.84 | 56.95 | 54.55 | 56.10 | 831,852 | +1.55(+2.84%) |
Mar 30, 2021 | 54.40 | 54.89 | 53.72 | 54.55 | 227,861 | +0.10(+0.19%) |
Mar 29, 2021 | 54.71 | 55.35 | 53.47 | 54.45 | 486,283 | -1.20(-2.16%) |
Mar 26, 2021 | 55.26 | 56.32 | 54.60 | 55.65 | 291,114 | +0.36(+0.65%) |
Mar 25, 2021 | 53.84 | 55.71 | 53.84 | 55.29 | 227,027 | +0.33(+0.60%) |
Mar 24, 2021 | 57.30 | 57.44 | 54.80 | 54.96 | 334,470 | -1.58(-2.79%) |
Mar 23, 2021 | 59.53 | 59.53 | 56.11 | 56.54 | 398,805 | -2.90(-4.88%) |
Mar 22, 2021 | 59.67 | 59.91 | 59.02 | 59.44 | 388,627 | -0.35(-0.58%) |
Mar 19, 2021 | 61.05 | 61.42 | 59.58 | 59.79 | 724,610 | -1.06(-1.74%) |
Mar 18, 2021 | 62.74 | 63.26 | 60.36 | 60.84 | 499,534 | -2.55(-4.02%) |
Mar 17, 2021 | 62.63 | 63.52 | 61.67 | 63.40 | 541,729 | -0.15(-0.24%) |
Mar 16, 2021 | 63.53 | 63.94 | 62.31 | 63.55 | 664,604 | +0.58(+0.92%) |
Mar 15, 2021 | 59.51 | 63.06 | 59.13 | 62.97 | 518,502 | +3.53(+5.94%) |
Mar 12, 2021 | 59.04 | 59.65 | 58.48 | 59.44 | 621,079 | +0.09(+0.16%) |
Mar 11, 2021 | 61.65 | 62.15 | 58.77 | 59.34 | 914,768 | -1.27(-2.09%) |
Mar 10, 2021 | 59.66 | 61.97 | 59.31 | 60.61 | 1,130,354 | +1.43(+2.41%) |
Mar 09, 2021 | 55.96 | 59.80 | 55.96 | 59.18 | 1,177,388 | +4.77(+8.77%) |
Mar 08, 2021 | 55.43 | 56.26 | 54.25 | 54.41 | 240,604 | -1.03(-1.86%) |
Mar 05, 2021 | 55.37 | 55.90 | 52.96 | 55.44 | 454,985 | +1.12(+2.07%) |
Mar 04, 2021 | 55.99 | 56.51 | 53.99 | 54.32 | 568,286 | -2.10(-3.72%) |
Mar 03, 2021 | 54.87 | 56.61 | 54.87 | 56.41 | 551,325 | +1.85(+3.39%) |
Mar 02, 2021 | 56.14 | 56.50 | 54.56 | 54.56 | 402,997 | -1.83(-3.25%) |