Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.26 | 61.26 | 58.66 | 60.21 | 42,073 | -1.16(-1.89%) |
May 27, 2021 | 63.40 | 63.68 | 60.08 | 61.36 | 81,373 | -2.87(-4.46%) |
May 26, 2021 | 62.91 | 64.47 | 61.39 | 64.23 | 111,682 | +2.75(+4.47%) |
May 25, 2021 | 63.65 | 64.05 | 60.56 | 61.48 | 61,868 | -1.80(-2.84%) |
May 24, 2021 | 63.50 | 63.71 | 61.90 | 63.28 | 78,549 | +1.08(+1.73%) |
May 21, 2021 | 62.65 | 63.04 | 61.80 | 62.20 | 33,257 | +0.66(+1.08%) |
May 20, 2021 | 61.71 | 61.94 | 60.14 | 61.54 | 40,666 | -0.17(-0.27%) |
May 19, 2021 | 60.48 | 61.86 | 58.45 | 61.71 | 42,894 | +0.12(+0.20%) |
May 18, 2021 | 61.36 | 62.04 | 59.69 | 61.58 | 45,118 | +0.86(+1.42%) |
May 17, 2021 | 59.60 | 61.14 | 59.26 | 60.72 | 26,976 | +1.12(+1.88%) |
May 14, 2021 | 58.10 | 60.90 | 58.10 | 59.60 | 36,919 | +2.32(+4.05%) |
May 13, 2021 | 59.61 | 60.27 | 55.23 | 57.28 | 49,228 | -1.19(-2.03%) |
May 12, 2021 | 60.40 | 62.14 | 58.15 | 58.47 | 42,255 | -2.17(-3.58%) |
May 11, 2021 | 61.00 | 61.66 | 60.01 | 60.64 | 47,266 | -1.23(-1.99%) |
May 10, 2021 | 62.91 | 62.91 | 60.27 | 61.87 | 42,528 | +0.16(+0.26%) |
May 07, 2021 | 58.73 | 62.71 | 58.73 | 61.71 | 49,999 | +1.87(+3.13%) |
May 06, 2021 | 62.70 | 62.70 | 56.10 | 59.84 | 94,793 | -3.35(-5.30%) |
May 05, 2021 | 61.18 | 63.19 | 60.23 | 63.19 | 17,985 | +1.64(+2.66%) |
May 04, 2021 | 62.63 | 64.56 | 60.31 | 61.56 | 101,105 | -1.37(-2.17%) |
May 03, 2021 | 56.10 | 65.40 | 54.84 | 62.92 | 162,514 | +6.82(+12.15%) |
Apr 30, 2021 | 55.69 | 57.14 | 55.16 | 56.10 | 50,370 | -0.33(-0.58%) |
Apr 29, 2021 | 55.38 | 56.49 | 54.41 | 56.43 | 47,071 | +1.26(+2.29%) |
Apr 28, 2021 | 55.07 | 56.63 | 54.57 | 55.17 | 73,916 | +0.41(+0.75%) |
Apr 27, 2021 | 54.46 | 57.97 | 54.46 | 54.76 | 60,040 | +0.24(+0.45%) |
Apr 26, 2021 | 53.67 | 55.26 | 53.15 | 54.51 | 48,463 | +1.08(+2.03%) |
Apr 23, 2021 | 52.18 | 53.43 | 52.06 | 53.43 | 65,235 | +1.05(+2.00%) |
Apr 22, 2021 | 52.94 | 53.66 | 51.46 | 52.38 | 24,753 | -0.56(-1.06%) |
Apr 21, 2021 | 49.93 | 53.35 | 49.93 | 52.94 | 26,558 | +3.01(+6.03%) |
Apr 20, 2021 | 50.05 | 50.57 | 49.36 | 49.93 | 26,847 | -0.74(-1.46%) |
Apr 19, 2021 | 50.59 | 51.59 | 49.76 | 50.67 | 32,883 | +0.36(+0.71%) |
Apr 16, 2021 | 50.50 | 50.84 | 49.83 | 50.32 | 17,752 | -0.41(-0.81%) |
Apr 15, 2021 | 51.50 | 51.50 | 49.29 | 50.73 | 51,694 | -1.14(-2.20%) |
Apr 14, 2021 | 51.43 | 52.17 | 50.63 | 51.87 | 52,228 | +0.86(+1.69%) |
Apr 13, 2021 | 50.97 | 51.35 | 50.49 | 51.01 | 19,669 | +0.09(+0.18%) |
Apr 12, 2021 | 50.88 | 51.42 | 50.11 | 50.91 | 15,041 | -0.21(-0.40%) |
Apr 09, 2021 | 51.45 | 51.65 | 50.38 | 51.12 | 14,758 | -0.69(-1.34%) |
Apr 08, 2021 | 51.91 | 52.37 | 49.91 | 51.81 | 35,527 | -0.21(-0.40%) |
Apr 07, 2021 | 51.90 | 52.80 | 51.68 | 52.02 | 33,493 | -0.83(-1.57%) |
Apr 06, 2021 | 51.86 | 53.23 | 51.86 | 52.85 | 17,705 | +1.05(+2.02%) |
Apr 05, 2021 | 51.43 | 53.29 | 50.16 | 51.80 | 70,659 | +1.24(+2.46%) |
Apr 01, 2021 | 49.32 | 52.28 | 49.32 | 50.56 | 42,563 | +1.50(+3.05%) |
Mar 31, 2021 | 49.23 | 50.02 | 48.76 | 49.06 | 84,176 | +0.03(+0.06%) |
Mar 30, 2021 | 48.92 | 49.66 | 48.34 | 49.03 | 40,270 | +0.00(+0.00%) |
Mar 29, 2021 | 50.15 | 50.96 | 49.03 | 49.03 | 42,573 | -1.24(-2.47%) |
Mar 26, 2021 | 50.37 | 51.31 | 48.88 | 50.28 | 35,933 | +0.34(+0.67%) |
Mar 25, 2021 | 48.62 | 50.33 | 48.62 | 49.94 | 56,140 | +0.93(+1.89%) |
Mar 24, 2021 | 49.91 | 50.91 | 48.74 | 49.02 | 19,480 | -0.12(-0.25%) |
Mar 23, 2021 | 49.68 | 50.85 | 49.09 | 49.14 | 22,256 | -0.94(-1.87%) |
Mar 22, 2021 | 49.98 | 50.65 | 48.95 | 50.07 | 39,036 | +0.28(+0.56%) |
Mar 19, 2021 | 49.93 | 52.69 | 49.54 | 49.79 | 64,701 | -0.70(-1.39%) |
Mar 18, 2021 | 51.91 | 53.70 | 50.32 | 50.49 | 20,489 | -2.11(-4.02%) |
Mar 17, 2021 | 51.63 | 54.23 | 51.33 | 52.61 | 40,057 | +0.87(+1.68%) |
Mar 16, 2021 | 53.62 | 53.71 | 51.44 | 51.74 | 33,245 | -2.62(-4.82%) |
Mar 15, 2021 | 54.97 | 54.97 | 52.68 | 54.36 | 25,108 | -1.02(-1.84%) |
Mar 12, 2021 | 54.22 | 55.85 | 52.85 | 55.37 | 28,019 | +1.62(+3.01%) |
Mar 11, 2021 | 51.90 | 54.41 | 51.70 | 53.76 | 62,698 | +1.87(+3.60%) |
Mar 10, 2021 | 50.29 | 51.89 | 48.85 | 51.89 | 41,114 | +2.79(+5.68%) |
Mar 09, 2021 | 48.83 | 50.44 | 48.72 | 49.10 | 28,101 | -0.02(-0.04%) |
Mar 08, 2021 | 50.24 | 50.91 | 48.75 | 49.12 | 26,871 | -1.25(-2.49%) |
Mar 05, 2021 | 51.43 | 51.43 | 47.98 | 50.37 | 46,627 | -0.08(-0.17%) |
Mar 04, 2021 | 50.22 | 51.35 | 46.89 | 50.46 | 97,097 | +0.42(+0.84%) |
Mar 03, 2021 | 50.73 | 50.96 | 49.87 | 50.04 | 36,911 | -0.18(-0.35%) |
Mar 02, 2021 | 48.62 | 50.96 | 48.62 | 50.21 | 84,202 | +1.94(+4.03%) |