Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.37 | 69.86 | 68.00 | 68.09 | 80,286 | +0.60(+0.89%) |
May 27, 2021 | 67.67 | 68.12 | 65.25 | 67.49 | 74,402 | -0.47(-0.69%) |
May 26, 2021 | 67.15 | 68.46 | 67.08 | 67.96 | 45,525 | +1.46(+2.19%) |
May 25, 2021 | 67.09 | 67.55 | 66.06 | 66.50 | 41,731 | +0.21(+0.32%) |
May 24, 2021 | 64.24 | 66.95 | 64.02 | 66.29 | 54,030 | +3.47(+5.52%) |
May 21, 2021 | 64.68 | 65.00 | 62.64 | 62.82 | 58,566 | -1.03(-1.62%) |
May 20, 2021 | 60.65 | 64.08 | 60.65 | 63.86 | 89,100 | +3.87(+6.45%) |
May 19, 2021 | 55.90 | 59.98 | 55.72 | 59.98 | 38,572 | +0.30(+0.50%) |
May 18, 2021 | 60.95 | 62.48 | 59.65 | 59.69 | 49,671 | -0.48(-0.80%) |
May 17, 2021 | 59.40 | 60.33 | 58.13 | 60.17 | 38,249 | -0.09(-0.14%) |
May 14, 2021 | 57.15 | 60.38 | 57.07 | 60.25 | 60,664 | +4.81(+8.68%) |
May 13, 2021 | 57.50 | 57.91 | 53.34 | 55.44 | 78,389 | -0.13(-0.24%) |
May 12, 2021 | 58.03 | 59.28 | 54.65 | 55.58 | 106,232 | -5.69(-9.29%) |
May 11, 2021 | 55.16 | 61.50 | 54.62 | 61.27 | 109,058 | +1.72(+2.88%) |
May 10, 2021 | 62.78 | 62.78 | 59.38 | 59.55 | 88,680 | -4.06(-6.39%) |
May 07, 2021 | 64.11 | 65.60 | 62.92 | 63.62 | 129,559 | +2.23(+3.64%) |
May 06, 2021 | 61.92 | 61.92 | 58.70 | 61.38 | 73,363 | -0.54(-0.87%) |
May 05, 2021 | 64.41 | 65.98 | 61.18 | 61.92 | 67,777 | -1.61(-2.53%) |
May 04, 2021 | 66.55 | 66.55 | 60.19 | 63.53 | 130,052 | -4.77(-6.99%) |
May 03, 2021 | 73.59 | 73.59 | 67.85 | 68.30 | 65,304 | -3.93(-5.44%) |
Apr 30, 2021 | 73.49 | 74.74 | 71.75 | 72.23 | 48,632 | -3.27(-4.33%) |
Apr 29, 2021 | 78.09 | 78.09 | 72.80 | 75.50 | 58,561 | -0.76(-0.99%) |
Apr 28, 2021 | 76.12 | 77.62 | 74.68 | 76.25 | 47,140 | +0.42(+0.56%) |
Apr 27, 2021 | 76.36 | 77.58 | 75.00 | 75.83 | 49,728 | -0.32(-0.42%) |
Apr 26, 2021 | 73.92 | 76.28 | 73.69 | 76.15 | 39,841 | +2.41(+3.27%) |
Apr 23, 2021 | 71.40 | 74.11 | 71.40 | 73.73 | 58,129 | +3.51(+4.99%) |
Apr 22, 2021 | 71.94 | 73.58 | 69.43 | 70.23 | 57,860 | -1.49(-2.08%) |
Apr 21, 2021 | 68.99 | 71.72 | 68.43 | 71.72 | 58,745 | +0.89(+1.26%) |
Apr 20, 2021 | 72.89 | 73.96 | 69.05 | 70.83 | 85,480 | -3.01(-4.07%) |
Apr 19, 2021 | 74.53 | 76.75 | 72.31 | 73.84 | 123,523 | -2.34(-3.07%) |
Apr 16, 2021 | 78.71 | 78.71 | 74.60 | 76.18 | 93,090 | -1.81(-2.32%) |
Apr 15, 2021 | 76.63 | 78.18 | 76.17 | 77.99 | 54,194 | +3.83(+5.17%) |
Apr 14, 2021 | 77.81 | 78.65 | 73.81 | 74.16 | 99,585 | -3.67(-4.72%) |
Apr 13, 2021 | 75.63 | 78.41 | 75.55 | 77.83 | 79,829 | +2.91(+3.89%) |
Apr 12, 2021 | 74.84 | 75.31 | 72.64 | 74.91 | 90,909 | -0.61(-0.81%) |
Apr 09, 2021 | 74.05 | 75.66 | 72.91 | 75.53 | 57,294 | +0.83(+1.12%) |
Apr 08, 2021 | 72.75 | 74.69 | 72.75 | 74.69 | 76,009 | +3.50(+4.91%) |
Apr 07, 2021 | 70.94 | 72.19 | 69.83 | 71.20 | 82,766 | +0.26(+0.36%) |
Apr 06, 2021 | 69.69 | 72.10 | 69.69 | 70.94 | 97,669 | +1.62(+2.34%) |
Apr 05, 2021 | 69.08 | 69.59 | 67.32 | 69.32 | 115,044 | +1.76(+2.61%) |
Apr 01, 2021 | 65.99 | 67.96 | 65.99 | 67.55 | 116,571 | +4.58(+7.27%) |
Mar 31, 2021 | 60.37 | 64.13 | 60.37 | 62.97 | 75,461 | +3.80(+6.43%) |
Mar 30, 2021 | 59.13 | 59.68 | 57.50 | 59.17 | 35,290 | -0.60(-1.01%) |
Mar 29, 2021 | 60.46 | 61.47 | 58.45 | 59.77 | 79,660 | -1.17(-1.92%) |
Mar 26, 2021 | 58.29 | 60.94 | 57.11 | 60.94 | 78,270 | +2.67(+4.59%) |
Mar 25, 2021 | 57.67 | 59.01 | 55.77 | 58.27 | 83,286 | -0.87(-1.47%) |
Mar 24, 2021 | 66.87 | 66.87 | 58.80 | 59.14 | 86,295 | -6.00(-9.21%) |
Mar 23, 2021 | 66.23 | 67.74 | 64.77 | 65.14 | 53,378 | -0.96(-1.45%) |
Mar 22, 2021 | 64.89 | 67.19 | 63.92 | 66.10 | 78,706 | +2.48(+3.90%) |
Mar 19, 2021 | 61.89 | 63.90 | 60.48 | 63.62 | 65,538 | +2.66(+4.37%) |
Mar 18, 2021 | 64.78 | 65.28 | 60.65 | 60.95 | 150,744 | -7.31(-10.71%) |
Mar 17, 2021 | 64.87 | 69.74 | 63.07 | 68.26 | 123,744 | +1.03(+1.54%) |
Mar 16, 2021 | 69.23 | 70.28 | 65.68 | 67.23 | 80,709 | -0.57(-0.85%) |
Mar 15, 2021 | 66.08 | 67.84 | 64.91 | 67.80 | 82,695 | +2.20(+3.36%) |
Mar 12, 2021 | 65.14 | 65.73 | 62.00 | 65.60 | 108,953 | -2.26(-3.33%) |
Mar 11, 2021 | 64.52 | 68.34 | 64.43 | 67.86 | 83,303 | +6.79(+11.13%) |
Mar 10, 2021 | 64.74 | 65.40 | 60.46 | 61.07 | 94,339 | -0.69(-1.12%) |
Mar 09, 2021 | 59.83 | 62.65 | 59.16 | 61.76 | 125,402 | +7.19(+13.17%) |
Mar 08, 2021 | 59.48 | 62.22 | 54.50 | 54.57 | 97,227 | -5.71(-9.47%) |
Mar 05, 2021 | 60.72 | 60.72 | 51.38 | 60.28 | 121,893 | +1.60(+2.73%) |
Mar 04, 2021 | 62.45 | 64.54 | 55.49 | 58.68 | 127,414 | -4.58(-7.24%) |
Mar 03, 2021 | 71.96 | 71.96 | 62.30 | 63.26 | 336,874 | -9.04(-12.50%) |
Mar 02, 2021 | 78.97 | 78.97 | 72.30 | 72.30 | 96,536 | -5.27(-6.79%) |