Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.23 | 59.23 | 57.94 | 58.08 | 1,252,499 | -1.03(-1.75%) |
May 27, 2021 | 58.79 | 60.02 | 57.86 | 59.11 | 2,072,381 | +0.44(+0.75%) |
May 26, 2021 | 57.67 | 58.91 | 57.64 | 58.67 | 1,183,658 | +1.86(+3.28%) |
May 25, 2021 | 57.67 | 57.98 | 56.66 | 56.81 | 1,145,314 | -0.36(-0.63%) |
May 24, 2021 | 57.52 | 57.83 | 56.69 | 57.17 | 1,105,408 | -0.02(-0.03%) |
May 21, 2021 | 57.18 | 58.08 | 56.85 | 57.19 | 1,889,728 | +0.39(+0.68%) |
May 20, 2021 | 56.17 | 57.29 | 56.10 | 56.80 | 1,697,725 | +0.73(+1.31%) |
May 19, 2021 | 52.59 | 56.12 | 52.27 | 56.07 | 2,316,980 | +2.06(+3.81%) |
May 18, 2021 | 53.68 | 55.01 | 53.29 | 54.01 | 1,957,857 | -0.79(-1.45%) |
May 17, 2021 | 54.16 | 55.51 | 53.74 | 54.80 | 1,985,264 | -0.09(-0.16%) |
May 14, 2021 | 53.35 | 55.20 | 52.60 | 54.89 | 2,262,006 | +1.87(+3.53%) |
May 13, 2021 | 52.42 | 53.26 | 51.36 | 53.02 | 2,596,256 | +0.93(+1.79%) |
May 12, 2021 | 52.97 | 54.17 | 51.77 | 52.09 | 3,946,294 | -3.48(-6.27%) |
May 11, 2021 | 51.28 | 56.04 | 51.08 | 55.57 | 2,772,413 | +2.11(+3.95%) |
May 10, 2021 | 54.53 | 54.94 | 53.07 | 53.46 | 2,407,528 | -1.41(-2.56%) |
May 07, 2021 | 52.16 | 55.52 | 51.66 | 54.86 | 3,134,226 | +3.22(+6.23%) |
May 06, 2021 | 51.57 | 54.37 | 50.71 | 51.65 | 7,449,164 | -4.03(-7.25%) |
May 05, 2021 | 57.52 | 57.82 | 55.30 | 55.68 | 3,610,528 | +0.03(+0.05%) |
May 04, 2021 | 56.91 | 57.10 | 54.81 | 55.66 | 2,448,877 | -2.13(-3.68%) |
May 03, 2021 | 58.79 | 58.96 | 57.16 | 57.79 | 2,674,903 | -0.09(-0.16%) |
Apr 30, 2021 | 60.89 | 61.37 | 57.39 | 57.88 | 4,184,033 | -4.13(-6.66%) |
Apr 29, 2021 | 65.64 | 65.64 | 61.01 | 62.01 | 2,801,915 | -2.27(-3.53%) |
Apr 28, 2021 | 65.06 | 65.27 | 63.58 | 64.28 | 2,065,667 | -0.88(-1.35%) |
Apr 27, 2021 | 67.10 | 67.32 | 65.10 | 65.16 | 1,645,202 | -1.96(-2.92%) |
Apr 26, 2021 | 67.07 | 67.54 | 66.49 | 67.11 | 1,479,497 | -0.02(-0.03%) |
Apr 23, 2021 | 66.11 | 68.21 | 65.84 | 67.13 | 2,162,659 | +1.60(+2.45%) |
Apr 22, 2021 | 66.69 | 67.61 | 65.17 | 65.53 | 3,127,128 | -0.43(-0.65%) |
Apr 21, 2021 | 65.13 | 66.35 | 64.44 | 65.96 | 1,957,373 | +0.64(+0.98%) |
Apr 20, 2021 | 66.19 | 67.85 | 64.54 | 65.32 | 5,241,612 | -1.09(-1.64%) |
Apr 19, 2021 | 69.76 | 70.35 | 66.00 | 66.41 | 2,546,098 | -3.78(-5.39%) |
Apr 16, 2021 | 70.67 | 71.14 | 69.48 | 70.19 | 1,754,463 | -0.22(-0.31%) |
Apr 15, 2021 | 71.27 | 71.94 | 69.96 | 70.41 | 1,976,083 | +0.34(+0.48%) |
Apr 14, 2021 | 68.76 | 71.34 | 68.28 | 70.07 | 3,158,112 | +1.89(+2.77%) |
Apr 13, 2021 | 69.41 | 70.46 | 67.48 | 68.18 | 2,291,050 | -0.78(-1.14%) |
Apr 12, 2021 | 67.97 | 70.88 | 66.90 | 68.97 | 4,804,459 | +3.27(+4.97%) |
Apr 09, 2021 | 65.11 | 66.06 | 64.72 | 65.70 | 1,456,813 | -0.01(-0.01%) |
Apr 08, 2021 | 65.16 | 65.85 | 64.56 | 65.71 | 2,219,094 | +1.61(+2.52%) |
Apr 07, 2021 | 64.47 | 65.63 | 63.92 | 64.10 | 1,830,524 | -0.97(-1.48%) |
Apr 06, 2021 | 64.88 | 65.60 | 64.23 | 65.06 | 3,499,301 | +0.18(+0.28%) |
Apr 05, 2021 | 62.34 | 65.25 | 61.92 | 64.88 | 3,543,323 | +3.33(+5.41%) |
Apr 01, 2021 | 60.08 | 61.83 | 60.02 | 61.55 | 2,391,870 | +2.61(+4.43%) |
Mar 31, 2021 | 58.20 | 59.60 | 57.41 | 58.94 | 2,017,215 | +1.54(+2.69%) |
Mar 30, 2021 | 56.85 | 57.60 | 54.93 | 57.40 | 2,249,871 | -0.18(-0.31%) |
Mar 29, 2021 | 60.35 | 61.04 | 57.44 | 57.58 | 3,190,697 | -3.24(-5.33%) |
Mar 26, 2021 | 58.32 | 60.91 | 57.43 | 60.82 | 3,601,841 | +3.28(+5.71%) |
Mar 25, 2021 | 53.93 | 58.44 | 53.52 | 57.54 | 7,945,833 | -0.45(-0.77%) |
Mar 24, 2021 | 58.04 | 62.06 | 55.23 | 57.98 | 7,684,227 | +1.22(+2.14%) |
Mar 23, 2021 | 58.32 | 58.62 | 56.25 | 56.77 | 2,638,990 | -1.40(-2.40%) |
Mar 22, 2021 | 59.94 | 60.32 | 57.97 | 58.16 | 2,399,727 | -1.37(-2.30%) |
Mar 19, 2021 | 58.42 | 60.50 | 57.35 | 59.54 | 4,089,495 | +0.54(+0.92%) |
Mar 18, 2021 | 60.85 | 62.71 | 58.62 | 58.99 | 2,571,228 | -4.28(-6.76%) |
Mar 17, 2021 | 61.35 | 63.73 | 61.04 | 63.27 | 2,104,825 | +1.37(+2.21%) |
Mar 16, 2021 | 62.07 | 62.70 | 60.91 | 61.90 | 1,673,117 | +0.60(+0.98%) |
Mar 15, 2021 | 61.49 | 61.73 | 59.86 | 61.29 | 3,368,889 | -0.31(-0.50%) |
Mar 12, 2021 | 64.00 | 64.55 | 60.95 | 61.60 | 4,323,230 | -4.35(-6.60%) |
Mar 11, 2021 | 64.88 | 66.48 | 64.72 | 65.96 | 1,862,653 | +2.94(+4.66%) |
Mar 10, 2021 | 64.63 | 66.22 | 62.90 | 63.02 | 1,871,608 | -0.59(-0.92%) |
Mar 09, 2021 | 64.79 | 65.11 | 63.04 | 63.60 | 2,878,933 | +1.82(+2.94%) |
Mar 08, 2021 | 64.40 | 65.78 | 61.32 | 61.79 | 2,768,589 | -2.53(-3.94%) |
Mar 05, 2021 | 66.07 | 66.92 | 60.04 | 64.32 | 2,904,116 | -0.86(-1.32%) |
Mar 04, 2021 | 69.00 | 69.61 | 63.39 | 65.18 | 2,120,345 | -4.34(-6.24%) |
Mar 03, 2021 | 72.69 | 74.09 | 69.11 | 69.52 | 1,329,225 | -3.72(-5.07%) |
Mar 02, 2021 | 75.73 | 75.96 | 73.14 | 73.23 | 1,014,351 | -1.60(-2.14%) |