Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.64 | 63.64 | 61.83 | 62.75 | 28,680 | +0.20(+0.31%) |
May 27, 2021 | 62.42 | 62.95 | 62.34 | 62.56 | 31,610 | +1.19(+1.94%) |
May 26, 2021 | 60.05 | 61.47 | 60.05 | 61.37 | 34,310 | +1.72(+2.88%) |
May 25, 2021 | 62.03 | 62.37 | 59.63 | 59.65 | 29,053 | -1.32(-2.16%) |
May 24, 2021 | 61.10 | 61.57 | 60.28 | 60.97 | 59,813 | +0.86(+1.44%) |
May 21, 2021 | 61.15 | 61.65 | 59.65 | 60.10 | 50,628 | +0.31(+0.53%) |
May 20, 2021 | 59.10 | 60.07 | 58.15 | 59.79 | 40,364 | +0.78(+1.31%) |
May 19, 2021 | 57.27 | 59.01 | 56.14 | 59.01 | 86,876 | -1.14(-1.89%) |
May 18, 2021 | 61.37 | 62.24 | 60.02 | 60.15 | 58,825 | -2.06(-3.31%) |
May 17, 2021 | 61.78 | 62.32 | 60.11 | 62.21 | 30,337 | -0.08(-0.13%) |
May 14, 2021 | 60.64 | 62.57 | 60.08 | 62.29 | 67,841 | +2.76(+4.63%) |
May 13, 2021 | 56.58 | 59.99 | 56.58 | 59.53 | 75,064 | +3.44(+6.13%) |
May 12, 2021 | 60.58 | 61.76 | 55.98 | 56.10 | 126,333 | -5.80(-9.37%) |
May 11, 2021 | 60.20 | 62.85 | 59.80 | 61.90 | 107,311 | -1.74(-2.73%) |
May 10, 2021 | 66.18 | 66.68 | 63.63 | 63.64 | 76,796 | -2.37(-3.58%) |
May 07, 2021 | 63.90 | 66.02 | 63.10 | 66.00 | 53,384 | +2.01(+3.15%) |
May 06, 2021 | 63.04 | 63.99 | 61.10 | 63.99 | 64,747 | +0.96(+1.53%) |
May 05, 2021 | 63.61 | 64.30 | 61.81 | 63.03 | 49,160 | -0.34(-0.54%) |
May 04, 2021 | 62.74 | 63.37 | 61.29 | 63.37 | 77,035 | -0.69(-1.07%) |
May 03, 2021 | 64.52 | 65.15 | 63.42 | 64.06 | 88,231 | +1.18(+1.87%) |
Apr 30, 2021 | 64.14 | 64.59 | 62.69 | 62.88 | 100,638 | -2.69(-4.10%) |
Apr 29, 2021 | 66.84 | 66.91 | 64.07 | 65.57 | 48,491 | +0.02(+0.03%) |
Apr 28, 2021 | 65.31 | 66.14 | 65.03 | 65.55 | 57,042 | -0.05(-0.07%) |
Apr 27, 2021 | 65.73 | 66.01 | 64.42 | 65.60 | 65,530 | +0.37(+0.57%) |
Apr 26, 2021 | 65.39 | 65.84 | 64.91 | 65.23 | 127,431 | +0.80(+1.25%) |
Apr 23, 2021 | 61.86 | 65.04 | 61.85 | 64.42 | 80,979 | +3.15(+5.14%) |
Apr 22, 2021 | 62.47 | 63.51 | 60.75 | 61.27 | 71,460 | -0.88(-1.42%) |
Apr 21, 2021 | 58.88 | 62.17 | 58.50 | 62.15 | 81,620 | +3.06(+5.18%) |
Apr 20, 2021 | 61.02 | 61.46 | 57.88 | 59.09 | 76,649 | -2.76(-4.46%) |
Apr 19, 2021 | 62.34 | 62.92 | 60.76 | 61.85 | 56,845 | -1.06(-1.69%) |
Apr 16, 2021 | 61.91 | 63.24 | 61.85 | 62.91 | 60,403 | +1.40(+2.28%) |
Apr 15, 2021 | 61.42 | 61.51 | 59.99 | 61.51 | 59,752 | +1.41(+2.35%) |
Apr 14, 2021 | 59.22 | 61.57 | 59.22 | 60.09 | 71,308 | +0.89(+1.51%) |
Apr 13, 2021 | 60.10 | 60.24 | 58.22 | 59.20 | 45,600 | -0.81(-1.34%) |
Apr 12, 2021 | 59.26 | 60.14 | 58.81 | 60.00 | 36,844 | +0.68(+1.14%) |
Apr 09, 2021 | 58.80 | 59.44 | 58.19 | 59.33 | 29,234 | +0.72(+1.22%) |
Apr 08, 2021 | 58.38 | 58.61 | 56.85 | 58.61 | 42,887 | +0.76(+1.31%) |
Apr 07, 2021 | 59.05 | 59.50 | 57.39 | 57.85 | 64,869 | -1.37(-2.32%) |
Apr 06, 2021 | 59.50 | 60.43 | 59.05 | 59.23 | 45,285 | +0.11(+0.18%) |
Apr 05, 2021 | 59.75 | 59.79 | 58.05 | 59.12 | 133,508 | +1.23(+2.12%) |
Apr 01, 2021 | 56.65 | 57.90 | 56.44 | 57.89 | 85,359 | +2.24(+4.02%) |
Mar 31, 2021 | 56.07 | 57.00 | 55.37 | 55.65 | 77,290 | +0.18(+0.32%) |
Mar 30, 2021 | 53.46 | 55.72 | 53.35 | 55.48 | 50,013 | +1.97(+3.69%) |
Mar 29, 2021 | 55.64 | 57.26 | 53.03 | 53.50 | 74,982 | -3.23(-5.69%) |
Mar 26, 2021 | 54.02 | 56.73 | 53.36 | 56.73 | 75,173 | +3.67(+6.92%) |
Mar 25, 2021 | 49.04 | 53.37 | 47.86 | 53.06 | 82,931 | +3.30(+6.63%) |
Mar 24, 2021 | 51.98 | 53.40 | 49.76 | 49.76 | 70,300 | -0.91(-1.80%) |
Mar 23, 2021 | 54.00 | 54.35 | 49.98 | 50.68 | 109,847 | -4.35(-7.90%) |
Mar 22, 2021 | 55.83 | 56.10 | 54.42 | 55.03 | 65,726 | -1.04(-1.86%) |
Mar 19, 2021 | 55.67 | 57.33 | 54.33 | 56.07 | 63,764 | +0.06(+0.11%) |
Mar 18, 2021 | 59.12 | 60.43 | 55.62 | 56.01 | 70,722 | -3.53(-5.94%) |
Mar 17, 2021 | 57.92 | 59.61 | 56.64 | 59.54 | 50,793 | +1.21(+2.07%) |
Mar 16, 2021 | 60.86 | 60.86 | 57.62 | 58.33 | 88,331 | -2.38(-3.91%) |
Mar 15, 2021 | 58.33 | 60.76 | 58.02 | 60.71 | 76,953 | +2.42(+4.14%) |
Mar 12, 2021 | 56.33 | 58.36 | 56.33 | 58.30 | 87,396 | +1.59(+2.80%) |
Mar 11, 2021 | 55.48 | 57.06 | 54.98 | 56.70 | 91,476 | +2.49(+4.60%) |
Mar 10, 2021 | 53.14 | 54.71 | 53.04 | 54.21 | 73,727 | +2.14(+4.11%) |
Mar 09, 2021 | 52.97 | 53.39 | 51.46 | 52.07 | 73,277 | +1.08(+2.12%) |
Mar 08, 2021 | 50.48 | 53.01 | 49.98 | 50.99 | 113,850 | +1.15(+2.30%) |
Mar 05, 2021 | 48.28 | 50.18 | 43.87 | 49.84 | 126,510 | +3.22(+6.91%) |
Mar 04, 2021 | 49.39 | 50.26 | 44.41 | 46.62 | 124,839 | -3.14(-6.31%) |
Mar 03, 2021 | 51.38 | 52.19 | 49.76 | 49.76 | 60,611 | -1.33(-2.59%) |
Mar 02, 2021 | 53.00 | 53.39 | 50.86 | 51.09 | 60,963 | -2.26(-4.23%) |