Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.26 | 63.34 | 62.07 | 62.63 | 1,280,891 | -0.31(-0.49%) |
May 27, 2021 | 62.80 | 63.43 | 62.17 | 62.94 | 2,637,385 | +0.45(+0.72%) |
May 26, 2021 | 61.84 | 63.04 | 61.60 | 62.49 | 1,376,457 | +0.79(+1.28%) |
May 25, 2021 | 62.77 | 63.15 | 61.51 | 61.70 | 772,397 | -1.00(-1.59%) |
May 24, 2021 | 63.01 | 63.50 | 62.65 | 62.70 | 755,530 | -0.14(-0.22%) |
May 21, 2021 | 62.66 | 63.54 | 62.57 | 62.84 | 1,038,701 | +0.65(+1.05%) |
May 20, 2021 | 62.58 | 63.00 | 61.38 | 62.19 | 627,256 | -0.21(-0.34%) |
May 19, 2021 | 60.85 | 62.40 | 60.06 | 62.40 | 1,213,199 | +0.67(+1.09%) |
May 18, 2021 | 62.28 | 62.66 | 61.73 | 61.73 | 828,550 | -0.47(-0.76%) |
May 17, 2021 | 62.03 | 62.48 | 61.18 | 62.20 | 720,139 | -0.03(-0.05%) |
May 14, 2021 | 61.09 | 62.65 | 61.09 | 62.23 | 1,334,009 | +1.35(+2.22%) |
May 13, 2021 | 60.23 | 61.69 | 60.12 | 60.88 | 1,008,796 | +0.40(+0.66%) |
May 12, 2021 | 62.29 | 62.45 | 59.98 | 60.48 | 2,094,712 | -1.95(-3.12%) |
May 11, 2021 | 61.19 | 62.66 | 60.42 | 62.43 | 1,109,235 | +0.14(+0.22%) |
May 10, 2021 | 63.28 | 63.36 | 62.26 | 62.29 | 1,212,175 | -0.76(-1.21%) |
May 07, 2021 | 61.75 | 63.27 | 61.20 | 63.05 | 1,193,126 | +1.15(+1.86%) |
May 06, 2021 | 61.20 | 61.96 | 60.47 | 61.90 | 1,266,829 | +0.83(+1.36%) |
May 05, 2021 | 60.65 | 61.38 | 59.40 | 61.07 | 1,255,514 | +1.80(+3.04%) |
May 04, 2021 | 59.34 | 60.17 | 58.62 | 59.27 | 1,263,581 | -0.10(-0.17%) |
May 03, 2021 | 60.00 | 60.63 | 59.34 | 59.37 | 1,439,361 | -0.30(-0.50%) |
Apr 30, 2021 | 59.59 | 59.96 | 58.85 | 59.67 | 1,317,500 | -0.29(-0.48%) |
Apr 29, 2021 | 60.34 | 60.83 | 59.35 | 59.96 | 1,301,372 | +0.07(+0.12%) |
Apr 28, 2021 | 59.96 | 60.25 | 59.31 | 59.89 | 1,156,171 | +0.35(+0.59%) |
Apr 27, 2021 | 58.96 | 59.65 | 58.83 | 59.54 | 2,455,279 | +0.69(+1.17%) |
Apr 26, 2021 | 58.02 | 58.98 | 58.02 | 58.85 | 1,246,887 | +1.06(+1.83%) |
Apr 23, 2021 | 57.22 | 58.00 | 56.93 | 57.79 | 1,330,600 | +0.85(+1.49%) |
Apr 22, 2021 | 56.45 | 57.29 | 56.29 | 56.94 | 1,253,698 | +0.32(+0.57%) |
Apr 21, 2021 | 54.92 | 56.68 | 54.72 | 56.62 | 1,438,613 | +1.27(+2.29%) |
Apr 20, 2021 | 55.01 | 55.55 | 54.15 | 55.35 | 1,303,701 | -0.18(-0.32%) |
Apr 19, 2021 | 55.52 | 56.00 | 55.24 | 55.53 | 1,091,066 | +0.08(+0.14%) |
Apr 16, 2021 | 54.59 | 55.50 | 54.48 | 55.45 | 1,676,800 | +1.31(+2.42%) |
Apr 15, 2021 | 53.50 | 54.21 | 53.39 | 54.14 | 1,702,126 | +0.79(+1.48%) |
Apr 14, 2021 | 50.96 | 53.74 | 50.88 | 53.35 | 3,004,512 | +2.47(+4.85%) |
Apr 13, 2021 | 50.51 | 50.94 | 49.95 | 50.88 | 1,734,432 | +0.08(+0.16%) |
Apr 12, 2021 | 50.60 | 51.11 | 50.19 | 50.80 | 4,102,758 | +0.35(+0.69%) |
Apr 09, 2021 | 50.15 | 50.51 | 49.70 | 50.45 | 1,275,200 | +0.58(+1.16%) |
Apr 08, 2021 | 50.34 | 50.83 | 49.31 | 49.87 | 1,208,957 | -0.60(-1.19%) |
Apr 07, 2021 | 51.03 | 51.29 | 50.30 | 50.47 | 1,236,586 | -0.63(-1.23%) |
Apr 06, 2021 | 51.07 | 51.47 | 50.82 | 51.10 | 845,965 | +0.04(+0.08%) |
Apr 05, 2021 | 50.79 | 51.64 | 50.79 | 51.06 | 1,647,775 | -0.07(-0.14%) |
Apr 01, 2021 | 50.50 | 51.31 | 50.50 | 51.13 | 1,177,100 | +0.73(+1.45%) |
Mar 31, 2021 | 50.30 | 51.23 | 50.30 | 50.40 | 1,900,602 | +0.11(+0.22%) |
Mar 30, 2021 | 49.50 | 51.23 | 49.46 | 50.29 | 1,500,015 | +0.82(+1.66%) |
Mar 29, 2021 | 48.90 | 49.91 | 48.65 | 49.47 | 1,492,180 | -0.09(-0.18%) |
Mar 26, 2021 | 50.30 | 50.41 | 48.52 | 49.56 | 2,166,800 | -0.33(-0.66%) |
Mar 25, 2021 | 49.94 | 50.57 | 49.02 | 49.89 | 2,379,064 | -0.30(-0.60%) |
Mar 24, 2021 | 52.53 | 53.37 | 50.19 | 50.19 | 2,159,298 | -1.87(-3.59%) |
Mar 23, 2021 | 51.59 | 52.17 | 51.33 | 52.06 | 2,530,566 | +0.01(+0.02%) |
Mar 22, 2021 | 49.41 | 52.35 | 49.28 | 52.05 | 3,959,761 | +2.41(+4.85%) |
Mar 19, 2021 | 50.03 | 50.28 | 49.35 | 49.64 | 3,721,900 | -0.55(-1.10%) |
Mar 18, 2021 | 51.01 | 51.63 | 49.91 | 50.19 | 3,416,016 | -0.51(-1.01%) |
Mar 17, 2021 | 50.58 | 50.97 | 50.25 | 50.70 | 3,687,317 | +0.46(+0.92%) |
Mar 16, 2021 | 50.68 | 51.62 | 50.24 | 50.24 | 2,580,866 | -0.81(-1.59%) |
Mar 15, 2021 | 50.00 | 51.06 | 49.80 | 51.05 | 4,379,385 | +0.91(+1.81%) |
Mar 12, 2021 | 51.00 | 51.38 | 50.06 | 50.14 | 3,672,600 | -0.66(-1.30%) |
Mar 11, 2021 | 49.60 | 51.29 | 49.42 | 50.80 | 4,278,512 | +1.00(+2.01%) |
Mar 10, 2021 | 50.44 | 51.09 | 49.51 | 49.80 | 3,523,251 | -0.13(-0.26%) |
Mar 09, 2021 | 51.01 | 52.25 | 49.86 | 49.93 | 4,017,985 | -1.87(-3.61%) |
Mar 08, 2021 | 54.26 | 55.39 | 51.64 | 51.80 | 8,966,310 | +2.92(+5.97%) |
Mar 05, 2021 | 48.71 | 49.09 | 46.88 | 48.88 | 992,500 | +1.10(+2.30%) |
Mar 04, 2021 | 48.03 | 49.18 | 46.59 | 47.78 | 1,362,983 | -0.52(-1.08%) |
Mar 03, 2021 | 47.60 | 49.04 | 47.05 | 48.30 | 1,344,009 | +1.51(+3.23%) |
Mar 02, 2021 | 46.64 | 47.55 | 46.29 | 46.79 | 852,776 | +0.05(+0.11%) |