Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.84 | 67.50 | 64.00 | 64.90 | 319,584 | -0.04(-0.06%) |
May 27, 2021 | 63.55 | 64.94 | 61.60 | 64.94 | 474,629 | +1.39(+2.19%) |
May 26, 2021 | 63.96 | 65.25 | 62.13 | 63.55 | 309,691 | -0.13(-0.20%) |
May 25, 2021 | 63.50 | 65.43 | 63.02 | 63.68 | 306,107 | +0.85(+1.35%) |
May 24, 2021 | 60.87 | 63.63 | 60.55 | 62.83 | 278,979 | +2.16(+3.56%) |
May 21, 2021 | 62.70 | 62.82 | 60.40 | 60.67 | 193,513 | -0.75(-1.22%) |
May 20, 2021 | 62.12 | 63.17 | 60.10 | 61.42 | 259,454 | +0.11(+0.18%) |
May 19, 2021 | 62.57 | 63.49 | 58.96 | 61.31 | 279,560 | -4.15(-6.34%) |
May 18, 2021 | 62.20 | 65.65 | 62.15 | 65.46 | 310,190 | +4.46(+7.31%) |
May 17, 2021 | 58.79 | 61.62 | 56.90 | 61.00 | 308,265 | +2.63(+4.51%) |
May 14, 2021 | 55.70 | 58.59 | 54.00 | 58.37 | 482,322 | +3.48(+6.34%) |
May 13, 2021 | 58.66 | 59.47 | 53.01 | 54.89 | 541,763 | -2.57(-4.47%) |
May 12, 2021 | 61.05 | 62.00 | 57.31 | 57.46 | 529,979 | -5.20(-8.30%) |
May 11, 2021 | 60.83 | 63.60 | 59.17 | 62.66 | 531,734 | -0.94(-1.48%) |
May 10, 2021 | 66.21 | 66.50 | 63.15 | 63.60 | 349,243 | -2.26(-3.43%) |
May 07, 2021 | 65.00 | 69.18 | 64.75 | 65.86 | 423,961 | +0.62(+0.95%) |
May 06, 2021 | 67.58 | 68.25 | 62.55 | 65.24 | 771,774 | -2.76(-4.06%) |
May 05, 2021 | 69.33 | 70.45 | 66.85 | 68.00 | 468,472 | +0.30(+0.44%) |
May 04, 2021 | 67.76 | 69.75 | 64.00 | 67.70 | 616,755 | -0.62(-0.91%) |
May 03, 2021 | 71.90 | 72.00 | 66.61 | 68.32 | 506,526 | -2.38(-3.37%) |
Apr 30, 2021 | 70.69 | 74.01 | 70.42 | 70.70 | 299,400 | -1.67(-2.31%) |
Apr 29, 2021 | 75.00 | 75.88 | 70.29 | 72.37 | 446,686 | -1.28(-1.74%) |
Apr 28, 2021 | 74.59 | 74.86 | 71.60 | 73.65 | 392,309 | -1.25(-1.67%) |
Apr 27, 2021 | 74.68 | 77.08 | 72.93 | 74.90 | 567,922 | +1.07(+1.45%) |
Apr 26, 2021 | 69.59 | 76.21 | 68.92 | 73.83 | 1,028,577 | +4.06(+5.82%) |
Apr 23, 2021 | 68.50 | 70.79 | 68.00 | 69.77 | 477,700 | +2.56(+3.81%) |
Apr 22, 2021 | 67.04 | 70.90 | 65.65 | 67.21 | 915,659 | -0.36(-0.53%) |
Apr 21, 2021 | 63.74 | 67.75 | 62.28 | 67.57 | 481,764 | +3.89(+6.11%) |
Apr 20, 2021 | 65.15 | 65.49 | 61.88 | 63.68 | 509,327 | -2.30(-3.49%) |
Apr 19, 2021 | 64.97 | 66.00 | 62.52 | 65.98 | 742,910 | +0.91(+1.40%) |
Apr 16, 2021 | 67.92 | 68.25 | 64.27 | 65.07 | 612,600 | -2.17(-3.23%) |
Apr 15, 2021 | 69.26 | 72.88 | 65.02 | 67.24 | 1,263,948 | -0.76(-1.12%) |
Apr 14, 2021 | 69.24 | 72.66 | 67.25 | 68.00 | 1,018,453 | -1.51(-2.17%) |
Apr 13, 2021 | 67.00 | 69.98 | 66.04 | 69.51 | 719,180 | +2.48(+3.70%) |
Apr 12, 2021 | 70.37 | 70.41 | 65.65 | 67.03 | 664,738 | -2.27(-3.28%) |
Apr 09, 2021 | 72.58 | 72.93 | 67.77 | 69.30 | 851,400 | -3.37(-4.64%) |
Apr 08, 2021 | 67.92 | 74.36 | 66.31 | 72.67 | 1,475,341 | +6.95(+10.58%) |
Apr 07, 2021 | 68.17 | 68.17 | 64.37 | 65.72 | 677,311 | -2.39(-3.51%) |
Apr 06, 2021 | 65.83 | 68.82 | 65.00 | 68.11 | 558,355 | +1.59(+2.39%) |
Apr 05, 2021 | 70.96 | 70.96 | 63.51 | 66.52 | 838,288 | -1.58(-2.32%) |
Apr 01, 2021 | 71.26 | 74.95 | 66.57 | 68.10 | 1,730,500 | -1.39(-2.00%) |
Mar 31, 2021 | 65.00 | 71.28 | 64.26 | 69.49 | 1,199,539 | +6.23(+9.85%) |
Mar 30, 2021 | 63.51 | 64.77 | 60.10 | 63.26 | 1,685,584 | -0.74(-1.16%) |
Mar 29, 2021 | 69.19 | 69.92 | 63.36 | 64.00 | 908,737 | -6.40(-9.09%) |
Mar 26, 2021 | 72.23 | 77.67 | 68.51 | 70.40 | 1,445,500 | +0.05(+0.07%) |
Mar 25, 2021 | 66.61 | 71.90 | 61.59 | 70.35 | 1,522,524 | +2.03(+2.97%) |
Mar 24, 2021 | 73.73 | 74.31 | 60.60 | 68.32 | 4,009,769 | -9.68(-12.41%) |
Mar 23, 2021 | 81.71 | 81.71 | 78.00 | 7,895 | -3.71(-4.54%) | |
Mar 22, 2021 | 81.71 | 81.71 | 81.71 | 0 | +2.77(+3.51%) | |
Mar 19, 2021 | 80.20 | 81.81 | 75.21 | 78.94 | 1,043,200 | -0.66(-0.83%) |
Mar 18, 2021 | 78.00 | 88.97 | 75.41 | 79.60 | 2,207,971 | +2.77(+3.61%) |
Mar 17, 2021 | 74.61 | 80.48 | 72.10 | 76.83 | 1,055,616 | +0.20(+0.26%) |
Mar 16, 2021 | 82.04 | 82.95 | 74.07 | 76.63 | 1,133,353 | -2.67(-3.37%) |
Mar 15, 2021 | 74.83 | 79.95 | 73.30 | 79.30 | 995,612 | +7.48(+10.41%) |
Mar 12, 2021 | 70.00 | 73.23 | 67.95 | 71.82 | 751,200 | -0.78(-1.07%) |
Mar 11, 2021 | 68.01 | 74.33 | 63.80 | 72.60 | 1,379,933 | +5.25(+7.80%) |
Mar 10, 2021 | 73.27 | 74.98 | 63.11 | 67.35 | 1,411,074 | -0.83(-1.22%) |
Mar 09, 2021 | 60.00 | 69.70 | 58.08 | 68.18 | 2,300,632 | +12.16(+21.71%) |
Mar 08, 2021 | 58.26 | 62.49 | 55.13 | 56.02 | 1,339,212 | +0.52(+0.94%) |
Mar 05, 2021 | 63.06 | 64.00 | 48.30 | 55.50 | 2,182,700 | -4.71(-7.82%) |
Mar 04, 2021 | 71.70 | 74.75 | 56.00 | 60.21 | 2,122,463 | -14.10(-18.97%) |
Mar 03, 2021 | 85.00 | 86.80 | 71.00 | 74.31 | 1,432,986 | -6.47(-8.01%) |
Mar 02, 2021 | 74.23 | 83.81 | 74.21 | 80.78 | 1,492,733 | +7.05(+9.56%) |