Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.16 | 59.66 | 57.04 | 59.20 | 444,069 | +1.21(+2.09%) |
May 27, 2021 | 58.92 | 58.92 | 56.54 | 57.99 | 1,029,678 | -0.64(-1.09%) |
May 26, 2021 | 58.11 | 59.28 | 57.43 | 58.63 | 492,504 | +0.95(+1.65%) |
May 25, 2021 | 57.54 | 58.23 | 56.62 | 57.68 | 490,631 | +0.72(+1.26%) |
May 24, 2021 | 58.19 | 58.31 | 55.80 | 56.96 | 622,862 | -0.94(-1.62%) |
May 21, 2021 | 58.80 | 59.61 | 57.57 | 57.90 | 929,807 | +0.68(+1.19%) |
May 20, 2021 | 55.12 | 57.60 | 53.98 | 57.22 | 592,288 | +2.25(+4.09%) |
May 19, 2021 | 54.90 | 55.91 | 53.74 | 54.97 | 687,169 | -0.76(-1.36%) |
May 18, 2021 | 54.33 | 56.29 | 54.09 | 55.73 | 1,180,344 | +1.60(+2.96%) |
May 17, 2021 | 53.15 | 54.38 | 51.80 | 54.13 | 729,330 | +0.47(+0.88%) |
May 14, 2021 | 50.88 | 53.94 | 50.88 | 53.66 | 708,553 | +2.94(+5.80%) |
May 13, 2021 | 49.67 | 51.86 | 49.65 | 50.72 | 923,024 | +1.24(+2.51%) |
May 12, 2021 | 48.73 | 51.28 | 48.41 | 49.48 | 867,372 | +0.35(+0.71%) |
May 11, 2021 | 45.16 | 49.93 | 44.94 | 49.13 | 761,246 | +2.66(+5.72%) |
May 10, 2021 | 47.47 | 47.63 | 45.77 | 46.47 | 928,547 | -1.56(-3.25%) |
May 07, 2021 | 49.21 | 50.65 | 47.64 | 48.03 | 729,243 | -1.56(-3.15%) |
May 06, 2021 | 52.56 | 52.61 | 48.68 | 49.59 | 1,678,922 | -3.35(-6.33%) |
May 05, 2021 | 53.80 | 54.86 | 52.28 | 52.94 | 955,113 | -1.06(-1.96%) |
May 04, 2021 | 55.35 | 55.35 | 53.01 | 54.00 | 593,279 | -1.37(-2.47%) |
May 03, 2021 | 56.50 | 56.55 | 53.81 | 55.37 | 600,199 | -0.55(-0.98%) |
Apr 30, 2021 | 54.61 | 56.55 | 54.61 | 55.92 | 684,100 | +0.65(+1.18%) |
Apr 29, 2021 | 56.35 | 56.37 | 54.38 | 55.27 | 326,281 | -0.96(-1.71%) |
Apr 28, 2021 | 55.05 | 56.77 | 54.55 | 56.23 | 411,711 | +0.91(+1.64%) |
Apr 27, 2021 | 55.85 | 56.16 | 54.32 | 55.32 | 369,226 | -0.50(-0.90%) |
Apr 26, 2021 | 55.14 | 56.01 | 54.49 | 55.82 | 370,484 | +1.35(+2.48%) |
Apr 23, 2021 | 56.16 | 56.51 | 53.95 | 54.47 | 650,700 | -1.43(-2.56%) |
Apr 22, 2021 | 55.27 | 57.14 | 54.23 | 55.90 | 426,092 | +0.59(+1.07%) |
Apr 21, 2021 | 53.42 | 55.42 | 53.11 | 55.31 | 376,308 | +1.19(+2.20%) |
Apr 20, 2021 | 55.01 | 56.48 | 53.40 | 54.12 | 397,480 | -1.39(-2.50%) |
Apr 19, 2021 | 54.39 | 56.21 | 54.13 | 55.51 | 685,293 | +0.39(+0.71%) |
Apr 16, 2021 | 55.87 | 56.12 | 53.99 | 55.12 | 510,900 | +0.17(+0.31%) |
Apr 15, 2021 | 55.76 | 57.07 | 54.23 | 54.95 | 814,516 | -0.80(-1.43%) |
Apr 14, 2021 | 54.93 | 58.34 | 54.93 | 55.75 | 1,362,828 | +1.15(+2.11%) |
Apr 13, 2021 | 54.19 | 55.50 | 52.96 | 54.60 | 998,087 | +0.64(+1.19%) |
Apr 12, 2021 | 54.32 | 54.55 | 53.56 | 53.96 | 546,949 | -0.53(-0.97%) |
Apr 09, 2021 | 57.54 | 58.08 | 54.02 | 54.49 | 1,544,500 | -3.63(-6.25%) |
Apr 08, 2021 | 57.04 | 58.46 | 56.38 | 58.12 | 347,067 | +2.06(+3.67%) |
Apr 07, 2021 | 57.51 | 59.14 | 55.88 | 56.06 | 786,060 | -1.69(-2.93%) |
Apr 06, 2021 | 57.31 | 59.69 | 57.31 | 57.75 | 645,321 | -1.24(-2.10%) |
Apr 05, 2021 | 60.22 | 60.50 | 58.01 | 58.99 | 403,173 | -0.37(-0.62%) |
Apr 01, 2021 | 62.49 | 63.13 | 59.04 | 59.36 | 782,600 | -2.24(-3.64%) |
Mar 31, 2021 | 59.37 | 62.00 | 59.22 | 61.60 | 554,773 | +2.48(+4.19%) |
Mar 30, 2021 | 56.85 | 60.11 | 56.31 | 59.12 | 772,118 | +2.02(+3.54%) |
Mar 29, 2021 | 60.22 | 60.48 | 57.00 | 57.10 | 672,357 | -3.72(-6.12%) |
Mar 26, 2021 | 63.30 | 63.69 | 60.26 | 60.82 | 851,500 | -2.32(-3.67%) |
Mar 25, 2021 | 60.53 | 63.47 | 60.20 | 63.14 | 372,378 | +1.87(+3.05%) |
Mar 24, 2021 | 66.34 | 66.93 | 61.27 | 61.27 | 629,925 | -4.52(-6.87%) |
Mar 23, 2021 | 68.12 | 69.19 | 65.34 | 65.79 | 813,745 | -3.32(-4.80%) |
Mar 22, 2021 | 70.41 | 71.00 | 66.16 | 69.11 | 994,936 | +1.45(+2.14%) |
Mar 19, 2021 | 64.02 | 68.00 | 63.34 | 67.66 | 2,232,600 | +4.19(+6.60%) |
Mar 18, 2021 | 68.60 | 68.67 | 63.31 | 63.47 | 579,824 | -5.15(-7.51%) |
Mar 17, 2021 | 67.14 | 68.99 | 66.28 | 68.62 | 709,480 | +0.57(+0.84%) |
Mar 16, 2021 | 70.04 | 70.71 | 67.22 | 68.05 | 840,953 | -1.84(-2.63%) |
Mar 15, 2021 | 70.28 | 71.64 | 69.25 | 69.89 | 461,291 | -1.05(-1.48%) |
Mar 12, 2021 | 70.38 | 72.08 | 69.00 | 70.94 | 346,200 | -0.28(-0.39%) |
Mar 11, 2021 | 70.71 | 72.97 | 69.08 | 71.22 | 777,491 | +1.50(+2.15%) |
Mar 10, 2021 | 66.30 | 69.90 | 65.50 | 69.72 | 1,215,089 | +4.82(+7.43%) |
Mar 09, 2021 | 60.81 | 65.50 | 60.04 | 64.90 | 1,113,929 | +5.42(+9.11%) |
Mar 08, 2021 | 62.89 | 64.29 | 59.28 | 59.48 | 876,707 | -2.74(-4.40%) |
Mar 05, 2021 | 63.00 | 63.00 | 57.71 | 62.22 | 865,900 | -0.30(-0.48%) |
Mar 04, 2021 | 63.48 | 65.02 | 59.65 | 62.52 | 1,026,838 | -1.38(-2.16%) |
Mar 03, 2021 | 65.72 | 67.38 | 63.74 | 63.90 | 1,102,987 | -2.27(-3.43%) |
Mar 02, 2021 | 69.28 | 71.01 | 66.08 | 66.17 | 829,642 | -5.74(-7.98%) |