Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.82 | 66.01 | 63.69 | 64.68 | 1,258,935 | -0.81(-1.23%) |
May 27, 2021 | 64.89 | 65.98 | 64.66 | 65.48 | 1,751,625 | +1.21(+1.89%) |
May 26, 2021 | 62.86 | 64.36 | 62.56 | 64.27 | 1,153,182 | +1.97(+3.17%) |
May 25, 2021 | 62.92 | 64.09 | 62.26 | 62.30 | 1,708,546 | -0.25(-0.40%) |
May 24, 2021 | 62.69 | 63.38 | 62.01 | 62.55 | 1,195,020 | -0.14(-0.23%) |
May 21, 2021 | 63.92 | 64.71 | 62.62 | 62.69 | 1,458,652 | -0.82(-1.29%) |
May 20, 2021 | 62.73 | 63.91 | 61.38 | 63.51 | 1,851,109 | +0.64(+1.03%) |
May 19, 2021 | 60.02 | 63.05 | 58.90 | 62.87 | 2,834,917 | +0.70(+1.13%) |
May 18, 2021 | 61.84 | 62.90 | 61.63 | 62.16 | 2,544,968 | -0.01(-0.02%) |
May 17, 2021 | 63.03 | 63.37 | 60.35 | 62.17 | 2,535,885 | -1.19(-1.88%) |
May 14, 2021 | 63.76 | 65.32 | 62.40 | 63.37 | 2,117,627 | +0.21(+0.34%) |
May 13, 2021 | 62.00 | 64.96 | 61.54 | 63.16 | 3,412,949 | +1.57(+2.56%) |
May 12, 2021 | 66.91 | 68.05 | 60.71 | 61.58 | 4,282,868 | -5.80(-8.61%) |
May 11, 2021 | 68.28 | 69.75 | 66.42 | 67.38 | 3,202,408 | -3.23(-4.57%) |
May 10, 2021 | 70.79 | 73.29 | 70.18 | 70.60 | 3,497,224 | +0.79(+1.13%) |
May 07, 2021 | 66.71 | 70.63 | 66.16 | 69.82 | 2,874,995 | +3.35(+5.04%) |
May 06, 2021 | 67.21 | 67.68 | 64.44 | 66.47 | 2,973,495 | -0.50(-0.75%) |
May 05, 2021 | 67.88 | 70.94 | 66.51 | 66.97 | 3,707,796 | -2.25(-3.25%) |
May 04, 2021 | 64.46 | 69.39 | 64.36 | 69.21 | 2,981,866 | +4.82(+7.48%) |
May 03, 2021 | 64.17 | 65.29 | 63.50 | 64.39 | 2,437,046 | +1.15(+1.82%) |
Apr 30, 2021 | 64.80 | 65.35 | 62.70 | 63.24 | 2,591,797 | -2.28(-3.49%) |
Apr 29, 2021 | 67.40 | 68.05 | 65.11 | 65.53 | 1,950,468 | -0.69(-1.04%) |
Apr 28, 2021 | 67.63 | 67.97 | 65.04 | 66.22 | 1,973,680 | -1.51(-2.23%) |
Apr 27, 2021 | 66.00 | 68.06 | 65.60 | 67.72 | 2,146,533 | +2.37(+3.63%) |
Apr 26, 2021 | 65.32 | 66.41 | 64.94 | 65.35 | 1,931,140 | +0.46(+0.71%) |
Apr 23, 2021 | 62.30 | 65.25 | 61.74 | 64.89 | 1,910,513 | +3.30(+5.36%) |
Apr 22, 2021 | 61.01 | 62.49 | 60.77 | 61.59 | 1,850,737 | +0.63(+1.04%) |
Apr 21, 2021 | 60.77 | 62.38 | 59.63 | 60.96 | 3,123,319 | -1.37(-2.20%) |
Apr 20, 2021 | 64.80 | 65.20 | 61.37 | 62.33 | 2,564,546 | -2.46(-3.79%) |
Apr 19, 2021 | 65.36 | 66.25 | 64.18 | 64.79 | 3,251,221 | +0.75(+1.17%) |
Apr 16, 2021 | 63.50 | 64.69 | 62.30 | 64.04 | 2,028,956 | +1.29(+2.05%) |
Apr 15, 2021 | 62.62 | 63.53 | 62.31 | 62.75 | 1,707,490 | +0.91(+1.47%) |
Apr 14, 2021 | 60.71 | 62.59 | 60.49 | 61.84 | 1,688,732 | +0.99(+1.62%) |
Apr 13, 2021 | 60.72 | 61.65 | 60.24 | 60.85 | 1,792,914 | +0.44(+0.73%) |
Apr 12, 2021 | 59.52 | 61.16 | 59.36 | 60.41 | 2,762,253 | +1.28(+2.16%) |
Apr 09, 2021 | 59.33 | 59.86 | 58.50 | 59.13 | 1,421,426 | -0.02(-0.03%) |
Apr 08, 2021 | 57.94 | 59.42 | 57.14 | 59.15 | 1,544,926 | +1.49(+2.58%) |
Apr 07, 2021 | 57.95 | 58.27 | 56.93 | 57.66 | 1,245,643 | -0.23(-0.40%) |
Apr 06, 2021 | 57.25 | 59.09 | 57.24 | 57.89 | 2,171,075 | +0.65(+1.14%) |
Apr 05, 2021 | 55.49 | 57.38 | 54.82 | 57.24 | 2,090,977 | +2.69(+4.93%) |
Apr 01, 2021 | 54.29 | 54.57 | 53.49 | 54.55 | 1,661,229 | +1.32(+2.47%) |
Mar 31, 2021 | 52.48 | 53.81 | 52.13 | 53.24 | 1,876,497 | +0.93(+1.78%) |
Mar 30, 2021 | 51.84 | 52.81 | 51.45 | 52.31 | 1,191,339 | +0.59(+1.13%) |
Mar 29, 2021 | 53.93 | 54.38 | 51.65 | 51.72 | 1,596,521 | -2.08(-3.87%) |
Mar 26, 2021 | 52.13 | 54.54 | 51.84 | 53.81 | 1,796,028 | +2.25(+4.36%) |
Mar 25, 2021 | 47.80 | 51.86 | 47.23 | 51.56 | 1,636,532 | +3.16(+6.53%) |
Mar 24, 2021 | 50.22 | 51.08 | 48.39 | 48.40 | 1,714,124 | -1.13(-2.29%) |
Mar 23, 2021 | 51.99 | 52.50 | 49.10 | 49.53 | 1,327,722 | -2.83(-5.41%) |
Mar 22, 2021 | 51.31 | 52.65 | 50.78 | 52.37 | 1,166,357 | +0.63(+1.22%) |
Mar 19, 2021 | 51.86 | 52.30 | 50.17 | 51.73 | 3,356,732 | -0.02(-0.04%) |
Mar 18, 2021 | 53.06 | 53.55 | 51.63 | 51.75 | 1,178,591 | -1.06(-2.00%) |
Mar 17, 2021 | 50.95 | 53.12 | 50.82 | 52.81 | 1,302,481 | +0.99(+1.91%) |
Mar 16, 2021 | 52.28 | 52.86 | 51.22 | 51.82 | 1,280,623 | -0.49(-0.94%) |
Mar 15, 2021 | 50.29 | 52.44 | 49.80 | 52.31 | 1,477,589 | +1.98(+3.93%) |
Mar 12, 2021 | 49.66 | 50.48 | 49.27 | 50.33 | 928,692 | +0.57(+1.14%) |
Mar 11, 2021 | 49.31 | 49.78 | 48.62 | 49.76 | 1,009,266 | +1.29(+2.65%) |
Mar 10, 2021 | 48.43 | 49.95 | 47.90 | 48.48 | 1,447,421 | +0.54(+1.12%) |
Mar 09, 2021 | 48.54 | 48.83 | 47.71 | 47.94 | 1,158,376 | +0.23(+0.48%) |
Mar 08, 2021 | 46.76 | 48.96 | 46.70 | 47.71 | 1,513,864 | +1.22(+2.62%) |
Mar 05, 2021 | 45.14 | 46.74 | 43.83 | 46.49 | 1,438,406 | +2.17(+4.89%) |
Mar 04, 2021 | 45.12 | 45.72 | 43.20 | 44.32 | 2,361,227 | -1.00(-2.20%) |
Mar 03, 2021 | 45.85 | 46.20 | 44.81 | 45.32 | 1,235,035 | -0.34(-0.74%) |
Mar 02, 2021 | 47.10 | 47.13 | 45.49 | 45.66 | 1,563,623 | -1.40(-2.98%) |