Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.33 | 56.33 | 55.09 | 55.47 | 20,949 | -1.23(-2.17%) |
May 27, 2021 | 56.04 | 56.71 | 55.66 | 56.71 | 17,919 | +0.66(+1.18%) |
May 26, 2021 | 56.99 | 56.99 | 55.19 | 56.04 | 24,064 | -0.85(-1.50%) |
May 25, 2021 | 56.90 | 57.56 | 56.23 | 56.90 | 21,754 | -0.09(-0.16%) |
May 24, 2021 | 58.89 | 58.89 | 56.23 | 56.99 | 20,541 | -1.91(-3.24%) |
May 21, 2021 | 58.32 | 59.27 | 58.03 | 58.90 | 10,306 | -0.08(-0.14%) |
May 20, 2021 | 60.78 | 61.35 | 58.27 | 58.98 | 16,154 | -2.09(-3.42%) |
May 19, 2021 | 62.30 | 63.44 | 60.78 | 61.07 | 37,981 | +0.76(+1.26%) |
May 18, 2021 | 60.40 | 61.20 | 59.08 | 60.31 | 12,554 | +0.09(+0.16%) |
May 17, 2021 | 60.50 | 61.49 | 59.94 | 60.21 | 14,084 | +0.00(+0.00%) |
May 14, 2021 | 61.26 | 61.83 | 59.93 | 60.21 | 20,713 | -2.56(-4.08%) |
May 13, 2021 | 64.67 | 64.75 | 61.49 | 62.77 | 30,712 | -2.56(-3.92%) |
May 12, 2021 | 61.73 | 65.43 | 60.78 | 65.33 | 50,292 | +4.55(+7.49%) |
May 11, 2021 | 60.12 | 62.21 | 60.12 | 60.78 | 24,904 | +2.09(+3.55%) |
May 10, 2021 | 58.60 | 58.70 | 56.42 | 58.70 | 16,650 | +0.19(+0.32%) |
May 07, 2021 | 60.88 | 60.88 | 58.32 | 58.51 | 11,941 | -2.42(-3.97%) |
May 06, 2021 | 62.30 | 62.58 | 60.69 | 60.92 | 14,970 | -1.19(-1.91%) |
May 05, 2021 | 61.08 | 62.58 | 58.89 | 62.11 | 19,129 | +2.92(+4.93%) |
May 04, 2021 | 58.98 | 60.02 | 57.37 | 59.19 | 17,580 | +1.35(+2.33%) |
May 03, 2021 | 56.90 | 58.15 | 56.75 | 57.84 | 17,251 | +0.19(+0.33%) |
Apr 30, 2021 | 58.70 | 58.98 | 57.18 | 57.65 | 9,079 | -0.66(-1.14%) |
Apr 29, 2021 | 58.89 | 59.27 | 57.54 | 58.32 | 11,525 | -1.33(-2.23%) |
Apr 28, 2021 | 59.27 | 59.83 | 58.60 | 59.64 | 10,700 | +0.38(+0.64%) |
Apr 27, 2021 | 58.79 | 59.74 | 58.79 | 59.27 | 6,892 | +0.28(+0.48%) |
Apr 26, 2021 | 59.93 | 59.93 | 58.32 | 58.98 | 16,783 | -1.04(-1.74%) |
Apr 23, 2021 | 60.78 | 61.35 | 59.55 | 60.02 | 15,533 | -0.95(-1.56%) |
Apr 22, 2021 | 60.02 | 61.17 | 59.27 | 60.97 | 12,802 | +1.04(+1.74%) |
Apr 21, 2021 | 61.64 | 61.73 | 59.55 | 59.93 | 14,308 | -1.42(-2.32%) |
Apr 20, 2021 | 63.15 | 63.72 | 60.88 | 61.35 | 20,774 | -1.42(-2.27%) |
Apr 19, 2021 | 63.25 | 64.25 | 62.77 | 62.77 | 8,062 | -0.28(-0.45%) |
Apr 16, 2021 | 63.06 | 63.82 | 62.61 | 63.06 | 9,607 | -0.57(-0.89%) |
Apr 15, 2021 | 66.19 | 66.19 | 63.58 | 63.63 | 13,890 | -3.70(-5.49%) |
Apr 14, 2021 | 65.62 | 67.33 | 64.88 | 67.33 | 8,499 | +1.23(+1.87%) |
Apr 13, 2021 | 67.04 | 67.48 | 65.81 | 66.09 | 17,067 | -1.04(-1.55%) |
Apr 12, 2021 | 68.37 | 69.51 | 67.14 | 67.14 | 6,896 | -1.14(-1.67%) |
Apr 09, 2021 | 68.27 | 68.82 | 67.82 | 68.27 | 9,923 | +0.38(+0.56%) |
Apr 08, 2021 | 67.33 | 68.27 | 66.47 | 67.89 | 11,931 | +0.19(+0.28%) |
Apr 07, 2021 | 67.99 | 69.03 | 66.67 | 67.70 | 7,780 | +0.28(+0.42%) |
Apr 06, 2021 | 67.52 | 68.65 | 67.42 | 67.42 | 5,910 | -0.38(-0.56%) |
Apr 05, 2021 | 66.95 | 69.89 | 66.95 | 67.80 | 10,023 | -0.76(-1.11%) |
Apr 01, 2021 | 71.31 | 72.24 | 68.56 | 68.56 | 7,424 | -4.08(-5.61%) |
Mar 31, 2021 | 71.31 | 73.41 | 70.45 | 72.64 | 12,492 | +0.85(+1.19%) |
Mar 30, 2021 | 71.40 | 72.45 | 70.75 | 71.78 | 11,783 | +0.09(+0.13%) |
Mar 29, 2021 | 71.31 | 73.39 | 70.45 | 71.69 | 10,425 | +1.14(+1.61%) |
Mar 26, 2021 | 74.44 | 74.44 | 70.17 | 70.55 | 17,790 | -4.93(-6.53%) |
Mar 25, 2021 | 78.23 | 80.41 | 74.82 | 75.48 | 11,691 | -2.28(-2.93%) |
Mar 24, 2021 | 76.05 | 77.76 | 74.53 | 77.76 | 7,215 | +1.04(+1.36%) |
Mar 23, 2021 | 76.62 | 77.57 | 74.67 | 76.71 | 5,854 | +0.47(+0.62%) |
Mar 22, 2021 | 77.76 | 78.23 | 75.58 | 76.24 | 6,076 | -1.33(-1.71%) |
Mar 19, 2021 | 74.44 | 77.57 | 73.87 | 77.57 | 14,363 | +2.84(+3.81%) |
Mar 18, 2021 | 73.68 | 75.39 | 73.11 | 74.72 | 15,042 | +2.23(+3.07%) |
Mar 17, 2021 | 73.39 | 75.01 | 72.35 | 72.49 | 23,630 | -0.33(-0.46%) |
Mar 16, 2021 | 71.78 | 73.56 | 71.40 | 72.83 | 14,799 | +1.14(+1.59%) |
Mar 15, 2021 | 74.82 | 75.86 | 71.21 | 71.69 | 19,684 | -3.60(-4.79%) |
Mar 12, 2021 | 79.84 | 79.84 | 75.10 | 75.29 | 15,312 | -3.70(-4.68%) |
Mar 11, 2021 | 80.22 | 81.55 | 77.76 | 78.99 | 14,184 | -2.94(-3.59%) |
Mar 10, 2021 | 83.83 | 84.11 | 80.41 | 81.93 | 11,382 | -2.66(-3.14%) |
Mar 09, 2021 | 83.73 | 84.58 | 82.55 | 84.58 | 16,206 | -1.71(-1.98%) |
Mar 08, 2021 | 88.00 | 88.76 | 83.54 | 86.29 | 18,552 | -2.09(-2.36%) |
Mar 05, 2021 | 89.23 | 96.15 | 87.52 | 88.38 | 25,837 | -3.03(-3.32%) |
Mar 04, 2021 | 87.90 | 94.45 | 86.67 | 91.41 | 17,655 | +2.47(+2.77%) |
Mar 03, 2021 | 87.43 | 89.14 | 86.20 | 88.95 | 16,619 | +2.09(+2.40%) |
Mar 02, 2021 | 84.30 | 88.76 | 84.30 | 86.86 | 16,597 | +2.28(+2.69%) |