Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.70 | 67.68 | 63.54 | 63.59 | 457,146 | -2.38(-3.61%) |
May 27, 2021 | 64.83 | 66.75 | 63.97 | 65.97 | 394,174 | +1.08(+1.66%) |
May 26, 2021 | 65.44 | 67.08 | 64.53 | 64.89 | 484,223 | +0.25(+0.39%) |
May 25, 2021 | 61.27 | 64.95 | 60.50 | 64.64 | 2,615,449 | +3.10(+5.04%) |
May 24, 2021 | 59.22 | 62.80 | 59.22 | 61.54 | 623,058 | +2.80(+4.77%) |
May 21, 2021 | 59.71 | 60.92 | 58.49 | 58.74 | 382,016 | -0.26(-0.44%) |
May 20, 2021 | 55.98 | 59.25 | 55.17 | 59.00 | 360,337 | +3.52(+6.34%) |
May 19, 2021 | 55.04 | 56.14 | 54.40 | 55.48 | 256,092 | -0.03(-0.05%) |
May 18, 2021 | 54.64 | 57.20 | 53.89 | 55.51 | 612,803 | +1.87(+3.49%) |
May 17, 2021 | 53.69 | 54.00 | 52.24 | 53.64 | 231,565 | -0.26(-0.48%) |
May 14, 2021 | 51.80 | 54.00 | 51.03 | 53.90 | 322,054 | +2.20(+4.26%) |
May 13, 2021 | 51.55 | 52.37 | 50.23 | 51.70 | 398,981 | +0.53(+1.04%) |
May 12, 2021 | 54.00 | 54.76 | 50.99 | 51.17 | 712,639 | -3.32(-6.09%) |
May 11, 2021 | 50.52 | 54.97 | 49.20 | 54.49 | 462,900 | +2.92(+5.66%) |
May 10, 2021 | 51.81 | 53.87 | 51.47 | 51.57 | 332,921 | -2.73(-5.03%) |
May 07, 2021 | 54.34 | 55.69 | 53.48 | 54.30 | 310,208 | +0.33(+0.61%) |
May 06, 2021 | 52.50 | 54.16 | 51.41 | 53.97 | 441,459 | +0.53(+0.99%) |
May 05, 2021 | 56.05 | 56.85 | 52.98 | 53.44 | 432,074 | -2.18(-3.92%) |
May 04, 2021 | 57.54 | 58.15 | 54.52 | 55.62 | 727,261 | -2.69(-4.61%) |
May 03, 2021 | 60.22 | 61.00 | 57.74 | 58.31 | 479,893 | -2.13(-3.52%) |
Apr 30, 2021 | 60.78 | 61.81 | 59.72 | 60.44 | 348,500 | -0.88(-1.44%) |
Apr 29, 2021 | 63.72 | 63.95 | 60.29 | 61.32 | 323,687 | -1.92(-3.04%) |
Apr 28, 2021 | 60.94 | 63.28 | 59.63 | 63.24 | 447,549 | +1.87(+3.05%) |
Apr 27, 2021 | 60.76 | 62.33 | 59.38 | 61.37 | 530,176 | +1.18(+1.96%) |
Apr 26, 2021 | 57.59 | 60.40 | 57.12 | 60.19 | 459,915 | +3.40(+5.99%) |
Apr 23, 2021 | 55.54 | 57.65 | 55.13 | 56.79 | 305,000 | +1.73(+3.14%) |
Apr 22, 2021 | 55.60 | 56.46 | 53.27 | 55.06 | 298,170 | -0.42(-0.76%) |
Apr 21, 2021 | 52.64 | 55.59 | 51.71 | 55.48 | 371,455 | +3.15(+6.02%) |
Apr 20, 2021 | 52.87 | 54.15 | 50.70 | 52.33 | 911,546 | -0.76(-1.43%) |
Apr 19, 2021 | 54.17 | 56.59 | 52.19 | 53.09 | 368,929 | -0.92(-1.70%) |
Apr 16, 2021 | 56.91 | 57.22 | 53.08 | 54.01 | 298,900 | -2.03(-3.62%) |
Apr 15, 2021 | 55.83 | 57.72 | 55.51 | 56.04 | 264,971 | +0.76(+1.37%) |
Apr 14, 2021 | 54.57 | 56.48 | 54.34 | 55.28 | 448,538 | +1.22(+2.26%) |
Apr 13, 2021 | 50.50 | 54.19 | 50.49 | 54.06 | 403,672 | +3.76(+7.48%) |
Apr 12, 2021 | 52.77 | 52.78 | 50.02 | 50.30 | 548,872 | -1.96(-3.75%) |
Apr 09, 2021 | 53.07 | 53.07 | 50.70 | 52.26 | 323,900 | -0.73(-1.38%) |
Apr 08, 2021 | 53.32 | 54.46 | 52.35 | 52.99 | 330,690 | +0.56(+1.07%) |
Apr 07, 2021 | 54.50 | 55.64 | 52.08 | 52.43 | 261,174 | -2.36(-4.31%) |
Apr 06, 2021 | 55.07 | 57.40 | 54.50 | 54.79 | 412,109 | -0.61(-1.10%) |
Apr 05, 2021 | 56.76 | 57.86 | 55.00 | 55.40 | 272,386 | -0.53(-0.95%) |
Apr 01, 2021 | 57.74 | 58.17 | 55.21 | 55.93 | 860,400 | -1.17(-2.05%) |
Mar 31, 2021 | 54.38 | 57.68 | 54.38 | 57.10 | 741,938 | +2.89(+5.33%) |
Mar 30, 2021 | 52.87 | 55.99 | 52.23 | 54.21 | 434,880 | +0.41(+0.76%) |
Mar 29, 2021 | 54.87 | 55.06 | 53.08 | 53.80 | 387,132 | -1.45(-2.62%) |
Mar 26, 2021 | 55.50 | 56.24 | 53.69 | 55.25 | 275,100 | -0.35(-0.63%) |
Mar 25, 2021 | 55.29 | 56.81 | 53.22 | 55.60 | 554,975 | +1.01(+1.85%) |
Mar 24, 2021 | 58.97 | 59.22 | 54.47 | 54.59 | 529,179 | -3.61(-6.20%) |
Mar 23, 2021 | 60.91 | 60.91 | 57.22 | 58.20 | 432,640 | -3.31(-5.38%) |
Mar 22, 2021 | 62.50 | 63.97 | 61.22 | 61.51 | 423,902 | -0.50(-0.81%) |
Mar 19, 2021 | 59.14 | 62.23 | 58.86 | 62.01 | 1,138,000 | +2.51(+4.22%) |
Mar 18, 2021 | 63.24 | 63.63 | 59.14 | 59.50 | 435,055 | -4.86(-7.55%) |
Mar 17, 2021 | 61.65 | 64.91 | 60.70 | 64.36 | 323,966 | +1.91(+3.06%) |
Mar 16, 2021 | 63.24 | 64.38 | 61.20 | 62.45 | 541,006 | +0.44(+0.71%) |
Mar 15, 2021 | 63.67 | 63.67 | 60.54 | 62.01 | 538,389 | -2.68(-4.14%) |
Mar 12, 2021 | 64.60 | 65.11 | 62.63 | 64.69 | 431,200 | -1.03(-1.57%) |
Mar 11, 2021 | 61.23 | 66.14 | 60.01 | 65.72 | 578,744 | +7.18(+12.27%) |
Mar 10, 2021 | 58.78 | 60.50 | 58.05 | 58.54 | 491,042 | +0.31(+0.53%) |
Mar 09, 2021 | 57.98 | 60.37 | 55.96 | 58.23 | 741,102 | +1.60(+2.83%) |
Mar 08, 2021 | 61.68 | 62.73 | 56.50 | 56.63 | 414,447 | -4.41(-7.22%) |
Mar 05, 2021 | 58.82 | 61.10 | 55.61 | 61.04 | 643,000 | +2.34(+3.99%) |
Mar 04, 2021 | 60.47 | 62.78 | 57.66 | 58.70 | 663,888 | -2.66(-4.34%) |
Mar 03, 2021 | 63.10 | 64.83 | 59.64 | 61.36 | 614,004 | -1.56(-2.48%) |
Mar 02, 2021 | 65.19 | 65.44 | 62.72 | 62.92 | 562,114 | -1.74(-2.69%) |