Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.82 | 60.54 | 58.89 | 59.08 | 713,504 | -0.15(-0.25%) |
May 27, 2021 | 57.99 | 60.21 | 56.66 | 59.23 | 970,584 | -0.04(-0.07%) |
May 26, 2021 | 58.77 | 59.70 | 58.53 | 59.27 | 552,170 | +0.75(+1.28%) |
May 25, 2021 | 58.15 | 59.08 | 57.38 | 58.52 | 578,354 | +0.35(+0.60%) |
May 24, 2021 | 56.85 | 58.91 | 56.64 | 58.17 | 871,856 | +1.80(+3.19%) |
May 21, 2021 | 57.23 | 57.34 | 55.68 | 56.37 | 883,809 | -0.32(-0.56%) |
May 20, 2021 | 54.41 | 56.81 | 54.01 | 56.69 | 1,419,058 | +2.87(+5.33%) |
May 19, 2021 | 53.40 | 54.25 | 52.55 | 53.82 | 968,756 | -0.95(-1.73%) |
May 18, 2021 | 54.26 | 56.02 | 53.64 | 54.77 | 936,744 | +0.58(+1.07%) |
May 17, 2021 | 54.37 | 54.74 | 52.70 | 54.19 | 872,642 | -0.40(-0.73%) |
May 14, 2021 | 52.96 | 54.77 | 51.95 | 54.59 | 1,097,633 | +2.43(+4.66%) |
May 13, 2021 | 54.44 | 55.65 | 51.11 | 52.16 | 1,215,134 | -1.46(-2.72%) |
May 12, 2021 | 54.38 | 56.04 | 52.99 | 53.62 | 1,622,990 | -2.35(-4.20%) |
May 11, 2021 | 52.00 | 56.56 | 51.50 | 55.97 | 2,129,133 | +2.00(+3.71%) |
May 10, 2021 | 54.25 | 54.97 | 53.26 | 53.97 | 1,713,230 | -1.98(-3.54%) |
May 07, 2021 | 56.66 | 58.42 | 55.33 | 55.95 | 943,872 | +0.96(+1.75%) |
May 06, 2021 | 55.12 | 56.36 | 53.38 | 54.99 | 1,513,677 | -0.98(-1.75%) |
May 05, 2021 | 57.32 | 58.70 | 55.47 | 55.97 | 768,345 | -1.42(-2.47%) |
May 04, 2021 | 57.11 | 57.78 | 55.11 | 57.39 | 1,277,678 | -0.61(-1.05%) |
May 03, 2021 | 59.44 | 59.67 | 57.57 | 58.00 | 1,039,316 | -1.30(-2.19%) |
Apr 30, 2021 | 59.40 | 61.36 | 59.04 | 59.30 | 1,009,500 | -0.47(-0.79%) |
Apr 29, 2021 | 62.00 | 62.00 | 59.25 | 59.77 | 1,418,078 | -2.11(-3.41%) |
Apr 28, 2021 | 61.85 | 62.47 | 61.20 | 61.88 | 614,582 | -0.66(-1.06%) |
Apr 27, 2021 | 63.75 | 63.87 | 62.08 | 62.54 | 562,599 | -0.95(-1.50%) |
Apr 26, 2021 | 62.50 | 63.70 | 61.65 | 63.49 | 915,770 | +1.46(+2.35%) |
Apr 23, 2021 | 60.46 | 62.38 | 60.16 | 62.03 | 921,800 | +2.23(+3.73%) |
Apr 22, 2021 | 61.70 | 62.44 | 58.44 | 59.80 | 2,583,294 | -1.11(-1.82%) |
Apr 21, 2021 | 61.30 | 62.31 | 60.71 | 60.91 | 940,955 | -0.69(-1.12%) |
Apr 20, 2021 | 64.84 | 64.88 | 61.23 | 61.60 | 1,007,469 | -3.03(-4.69%) |
Apr 19, 2021 | 64.40 | 65.63 | 64.20 | 64.63 | 1,013,871 | -0.57(-0.87%) |
Apr 16, 2021 | 65.24 | 65.55 | 64.07 | 65.20 | 700,400 | -0.04(-0.06%) |
Apr 15, 2021 | 65.23 | 65.66 | 63.77 | 65.24 | 1,241,339 | +0.99(+1.54%) |
Apr 14, 2021 | 65.85 | 66.56 | 64.00 | 64.25 | 1,527,086 | -1.25(-1.91%) |
Apr 13, 2021 | 65.76 | 67.75 | 64.97 | 65.50 | 982,573 | +0.22(+0.34%) |
Apr 12, 2021 | 64.05 | 65.65 | 63.59 | 65.28 | 369,911 | +0.43(+0.66%) |
Apr 09, 2021 | 65.04 | 65.04 | 62.77 | 64.85 | 792,400 | -0.65(-0.99%) |
Apr 08, 2021 | 65.48 | 65.92 | 64.69 | 65.50 | 2,219,953 | +1.53(+2.39%) |
Apr 07, 2021 | 64.96 | 65.42 | 63.14 | 63.97 | 849,133 | -1.48(-2.26%) |
Apr 06, 2021 | 64.72 | 66.15 | 64.16 | 65.45 | 918,423 | +0.64(+0.99%) |
Apr 05, 2021 | 65.90 | 66.69 | 63.96 | 64.81 | 699,654 | -0.55(-0.84%) |
Apr 01, 2021 | 64.86 | 67.49 | 64.02 | 65.36 | 1,257,400 | +1.44(+2.25%) |
Mar 31, 2021 | 61.99 | 64.54 | 61.63 | 63.92 | 1,003,105 | +3.32(+5.48%) |
Mar 30, 2021 | 59.41 | 60.75 | 58.23 | 60.60 | 604,222 | +0.39(+0.65%) |
Mar 29, 2021 | 62.01 | 62.50 | 58.67 | 60.21 | 798,796 | -2.62(-4.17%) |
Mar 26, 2021 | 62.47 | 63.97 | 60.89 | 62.83 | 677,800 | +0.37(+0.59%) |
Mar 25, 2021 | 61.65 | 62.99 | 60.60 | 62.46 | 826,208 | -0.69(-1.09%) |
Mar 24, 2021 | 66.80 | 67.26 | 62.90 | 63.15 | 905,547 | -4.11(-6.11%) |
Mar 23, 2021 | 67.02 | 68.66 | 66.65 | 67.26 | 1,603,315 | +0.61(+0.92%) |
Mar 22, 2021 | 63.25 | 67.30 | 62.75 | 66.65 | 1,117,792 | +4.09(+6.54%) |
Mar 19, 2021 | 61.41 | 63.85 | 61.01 | 62.56 | 1,686,600 | +1.48(+2.42%) |
Mar 18, 2021 | 64.06 | 64.47 | 60.62 | 61.08 | 1,643,883 | -4.81(-7.30%) |
Mar 17, 2021 | 67.99 | 70.29 | 63.08 | 65.89 | 2,448,902 | -2.73(-3.98%) |
Mar 16, 2021 | 69.13 | 71.85 | 67.41 | 68.62 | 2,071,488 | +0.83(+1.22%) |
Mar 15, 2021 | 66.80 | 68.13 | 65.23 | 67.79 | 710,154 | +0.95(+1.42%) |
Mar 12, 2021 | 65.52 | 66.99 | 64.16 | 66.84 | 570,200 | -1.07(-1.58%) |
Mar 11, 2021 | 66.21 | 68.73 | 65.45 | 67.91 | 552,014 | +4.11(+6.44%) |
Mar 10, 2021 | 66.11 | 68.12 | 63.66 | 63.80 | 960,704 | -1.20(-1.85%) |
Mar 09, 2021 | 62.36 | 65.25 | 62.36 | 65.00 | 1,304,064 | +5.21(+8.71%) |
Mar 08, 2021 | 62.51 | 63.62 | 59.34 | 59.79 | 1,177,752 | -3.20(-5.08%) |
Mar 05, 2021 | 66.07 | 66.72 | 60.69 | 62.99 | 2,217,200 | -3.08(-4.66%) |
Mar 04, 2021 | 66.05 | 68.23 | 63.50 | 66.07 | 1,831,794 | -0.88(-1.31%) |
Mar 03, 2021 | 69.80 | 69.93 | 65.69 | 66.95 | 1,385,596 | -2.95(-4.22%) |
Mar 02, 2021 | 73.01 | 73.01 | 69.77 | 69.90 | 753,775 | -2.53(-3.49%) |