Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.55 | 51.15 | 49.95 | 50.15 | 19,248 | +0.15(+0.30%) |
May 27, 2021 | 50.85 | 51.45 | 49.65 | 50.00 | 24,473 | -0.10(-0.20%) |
May 26, 2021 | 49.80 | 51.05 | 49.15 | 50.10 | 34,651 | +0.75(+1.52%) |
May 25, 2021 | 51.20 | 52.50 | 48.95 | 49.35 | 43,198 | -1.25(-2.47%) |
May 24, 2021 | 52.30 | 52.90 | 50.05 | 50.60 | 35,751 | -1.60(-3.07%) |
May 21, 2021 | 53.20 | 53.65 | 51.85 | 52.20 | 21,711 | -0.15(-0.29%) |
May 20, 2021 | 52.75 | 53.33 | 51.85 | 52.35 | 33,549 | +0.00(+0.00%) |
May 19, 2021 | 54.60 | 54.75 | 51.90 | 52.35 | 28,914 | -2.25(-4.12%) |
May 18, 2021 | 54.85 | 56.70 | 53.95 | 54.60 | 15,513 | +0.20(+0.37%) |
May 17, 2021 | 55.15 | 56.60 | 53.73 | 54.40 | 19,054 | -1.65(-2.94%) |
May 14, 2021 | 53.10 | 57.60 | 52.45 | 56.05 | 32,314 | +4.10(+7.89%) |
May 13, 2021 | 53.45 | 55.00 | 51.05 | 51.95 | 30,851 | -1.45(-2.72%) |
May 12, 2021 | 55.45 | 57.48 | 52.75 | 53.40 | 35,998 | -3.60(-6.32%) |
May 11, 2021 | 53.90 | 58.65 | 51.75 | 57.00 | 27,477 | +3.30(+6.15%) |
May 10, 2021 | 57.75 | 57.75 | 53.70 | 53.70 | 29,249 | -4.20(-7.25%) |
May 07, 2021 | 56.65 | 59.31 | 55.50 | 57.90 | 21,233 | +1.75(+3.12%) |
May 06, 2021 | 56.60 | 57.20 | 54.45 | 56.15 | 32,500 | -0.55(-0.97%) |
May 05, 2021 | 56.50 | 57.35 | 55.50 | 56.70 | 29,408 | +0.10(+0.18%) |
May 04, 2021 | 63.40 | 63.40 | 56.38 | 56.60 | 38,749 | -6.95(-10.94%) |
May 03, 2021 | 62.50 | 64.15 | 61.60 | 63.55 | 27,570 | +1.10(+1.76%) |
Apr 30, 2021 | 64.80 | 65.30 | 61.60 | 62.45 | 26,580 | -2.50(-3.85%) |
Apr 29, 2021 | 64.00 | 65.95 | 62.70 | 64.95 | 25,060 | +1.00(+1.56%) |
Apr 28, 2021 | 62.20 | 65.20 | 61.00 | 63.95 | 37,178 | +1.20(+1.91%) |
Apr 27, 2021 | 65.45 | 67.00 | 62.11 | 62.75 | 30,790 | -2.70(-4.13%) |
Apr 26, 2021 | 62.75 | 65.95 | 59.62 | 65.45 | 54,402 | +3.70(+5.99%) |
Apr 23, 2021 | 62.15 | 64.45 | 61.45 | 61.75 | 36,580 | +0.00(+0.00%) |
Apr 22, 2021 | 61.90 | 64.26 | 61.05 | 61.75 | 50,219 | +0.10(+0.16%) |
Apr 21, 2021 | 59.85 | 62.00 | 58.10 | 61.65 | 27,130 | +1.45(+2.41%) |
Apr 20, 2021 | 60.40 | 62.40 | 59.85 | 60.20 | 33,624 | -0.15(-0.25%) |
Apr 19, 2021 | 59.15 | 60.70 | 58.45 | 60.35 | 27,687 | +0.55(+0.92%) |
Apr 16, 2021 | 61.55 | 61.73 | 58.85 | 59.80 | 24,260 | -1.20(-1.97%) |
Apr 15, 2021 | 61.65 | 63.40 | 59.75 | 61.00 | 24,548 | +0.25(+0.41%) |
Apr 14, 2021 | 61.10 | 63.50 | 60.60 | 60.75 | 31,899 | -0.30(-0.49%) |
Apr 13, 2021 | 60.80 | 61.60 | 60.00 | 61.05 | 28,324 | +0.30(+0.49%) |
Apr 12, 2021 | 60.10 | 61.70 | 58.40 | 60.75 | 40,166 | +0.90(+1.50%) |
Apr 09, 2021 | 60.05 | 60.88 | 58.85 | 59.85 | 24,220 | -0.55(-0.91%) |
Apr 08, 2021 | 60.95 | 63.05 | 59.65 | 60.40 | 25,271 | +0.30(+0.50%) |
Apr 07, 2021 | 60.10 | 61.90 | 59.95 | 60.10 | 21,568 | -0.65(-1.07%) |
Apr 06, 2021 | 65.75 | 66.50 | 60.35 | 60.75 | 42,826 | -4.85(-7.39%) |
Apr 05, 2021 | 63.75 | 66.10 | 62.50 | 65.60 | 42,487 | +2.70(+4.29%) |
Apr 01, 2021 | 61.95 | 64.95 | 61.45 | 62.90 | 49,200 | +1.35(+2.19%) |
Mar 31, 2021 | 59.70 | 62.40 | 58.95 | 61.55 | 46,696 | +1.75(+2.93%) |
Mar 30, 2021 | 58.90 | 60.25 | 57.70 | 59.80 | 31,304 | +0.90(+1.53%) |
Mar 29, 2021 | 59.60 | 59.75 | 57.85 | 58.90 | 46,330 | -0.85(-1.42%) |
Mar 26, 2021 | 59.15 | 60.40 | 57.60 | 59.75 | 43,200 | +1.35(+2.31%) |
Mar 25, 2021 | 56.35 | 59.20 | 55.25 | 58.40 | 68,607 | +0.85(+1.48%) |
Mar 24, 2021 | 59.65 | 60.60 | 57.50 | 57.55 | 67,005 | -1.90(-3.20%) |
Mar 23, 2021 | 60.25 | 63.40 | 58.40 | 59.45 | 76,930 | -1.60(-2.62%) |
Mar 22, 2021 | 59.15 | 62.00 | 56.35 | 61.05 | 58,640 | +2.30(+3.91%) |
Mar 19, 2021 | 56.65 | 59.70 | 56.65 | 58.75 | 180,000 | +1.40(+2.44%) |
Mar 18, 2021 | 55.55 | 58.75 | 55.55 | 57.35 | 59,501 | +1.05(+1.87%) |
Mar 17, 2021 | 56.80 | 57.50 | 54.10 | 56.30 | 47,032 | -1.35(-2.34%) |
Mar 16, 2021 | 59.55 | 60.12 | 56.05 | 57.65 | 24,708 | -1.50(-2.54%) |
Mar 15, 2021 | 59.40 | 60.05 | 57.50 | 59.15 | 24,700 | -0.55(-0.92%) |
Mar 12, 2021 | 61.85 | 62.50 | 57.80 | 59.70 | 28,880 | -3.00(-4.78%) |
Mar 11, 2021 | 59.20 | 62.70 | 59.20 | 62.70 | 30,138 | +4.15(+7.09%) |
Mar 10, 2021 | 59.30 | 61.60 | 58.05 | 58.55 | 22,322 | -0.70(-1.18%) |
Mar 09, 2021 | 58.60 | 60.73 | 58.10 | 59.25 | 34,232 | +1.05(+1.80%) |
Mar 08, 2021 | 61.25 | 61.90 | 57.35 | 58.20 | 30,430 | -2.60(-4.28%) |
Mar 05, 2021 | 57.55 | 61.10 | 54.05 | 60.80 | 48,100 | +3.65(+6.39%) |
Mar 04, 2021 | 58.60 | 58.80 | 54.50 | 57.15 | 50,415 | -1.40(-2.39%) |
Mar 03, 2021 | 59.00 | 61.05 | 58.50 | 58.55 | 33,244 | -0.85(-1.43%) |
Mar 02, 2021 | 61.90 | 62.95 | 59.40 | 59.40 | 22,347 | -2.35(-3.81%) |