Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.41 | 65.25 | 64.32 | 64.97 | 937,415 | +1.65(+2.61%) |
May 27, 2021 | 62.69 | 63.55 | 62.60 | 63.32 | 619,137 | +0.73(+1.17%) |
May 26, 2021 | 62.21 | 62.62 | 61.82 | 62.59 | 402,005 | +0.08(+0.13%) |
May 25, 2021 | 62.51 | 62.92 | 62.22 | 62.51 | 423,238 | +0.55(+0.88%) |
May 24, 2021 | 61.53 | 62.11 | 61.31 | 61.96 | 517,147 | +1.06(+1.73%) |
May 21, 2021 | 61.19 | 61.38 | 60.70 | 60.90 | 287,655 | -0.16(-0.26%) |
May 20, 2021 | 60.63 | 61.22 | 60.63 | 61.06 | 480,994 | +0.78(+1.30%) |
May 19, 2021 | 59.46 | 60.43 | 59.46 | 60.28 | 465,032 | +0.19(+0.31%) |
May 18, 2021 | 59.87 | 60.42 | 59.67 | 60.09 | 465,387 | +0.77(+1.30%) |
May 17, 2021 | 59.49 | 59.91 | 58.92 | 59.32 | 548,982 | +0.04(+0.07%) |
May 14, 2021 | 58.30 | 59.38 | 58.23 | 59.28 | 540,299 | +1.88(+3.27%) |
May 13, 2021 | 57.32 | 58.15 | 56.99 | 57.40 | 863,317 | -0.04(-0.07%) |
May 12, 2021 | 58.29 | 58.97 | 57.22 | 57.44 | 847,576 | -1.77(-2.99%) |
May 11, 2021 | 57.96 | 59.45 | 57.55 | 59.21 | 1,396,611 | -1.03(-1.70%) |
May 10, 2021 | 61.25 | 61.53 | 60.09 | 60.24 | 549,669 | -0.57(-0.93%) |
May 07, 2021 | 60.60 | 60.83 | 59.92 | 60.81 | 463,338 | +0.18(+0.29%) |
May 06, 2021 | 61.10 | 61.13 | 59.98 | 60.63 | 507,549 | -1.00(-1.62%) |
May 05, 2021 | 61.44 | 61.90 | 61.01 | 61.63 | 434,183 | +1.03(+1.69%) |
May 04, 2021 | 60.87 | 60.97 | 60.05 | 60.60 | 915,381 | -0.90(-1.46%) |
May 03, 2021 | 62.15 | 62.16 | 61.34 | 61.50 | 560,441 | -0.68(-1.10%) |
Apr 30, 2021 | 61.53 | 62.49 | 61.51 | 62.18 | 449,127 | +0.28(+0.46%) |
Apr 29, 2021 | 62.68 | 62.83 | 61.34 | 61.90 | 592,945 | -0.19(-0.30%) |
Apr 28, 2021 | 61.88 | 62.31 | 61.61 | 62.09 | 470,674 | +0.51(+0.83%) |
Apr 27, 2021 | 61.97 | 62.11 | 61.29 | 61.58 | 616,875 | -0.70(-1.13%) |
Apr 26, 2021 | 62.04 | 62.39 | 61.51 | 62.28 | 811,827 | +0.41(+0.66%) |
Apr 23, 2021 | 61.00 | 62.22 | 60.89 | 61.87 | 832,400 | +1.28(+2.11%) |
Apr 22, 2021 | 61.19 | 61.36 | 60.28 | 60.59 | 554,387 | -0.29(-0.48%) |
Apr 21, 2021 | 60.06 | 60.96 | 59.64 | 60.88 | 614,276 | +0.92(+1.53%) |
Apr 20, 2021 | 61.07 | 61.08 | 59.48 | 59.96 | 703,369 | -1.32(-2.15%) |
Apr 19, 2021 | 60.83 | 61.66 | 60.54 | 61.28 | 943,494 | +1.90(+3.19%) |
Apr 16, 2021 | 60.01 | 60.14 | 58.97 | 59.39 | 813,481 | -0.53(-0.88%) |
Apr 15, 2021 | 60.63 | 60.87 | 59.74 | 59.92 | 531,336 | +0.21(+0.34%) |
Apr 14, 2021 | 59.94 | 60.27 | 59.66 | 59.71 | 852,970 | +1.18(+2.02%) |
Apr 13, 2021 | 57.50 | 58.60 | 57.50 | 58.53 | 768,911 | +1.77(+3.12%) |
Apr 12, 2021 | 57.71 | 57.79 | 56.62 | 56.76 | 733,753 | -0.91(-1.58%) |
Apr 09, 2021 | 57.87 | 57.99 | 57.36 | 57.67 | 459,047 | -0.30(-0.52%) |
Apr 08, 2021 | 58.26 | 58.40 | 57.62 | 57.97 | 738,093 | +0.45(+0.78%) |
Apr 07, 2021 | 58.89 | 59.05 | 57.33 | 57.52 | 583,029 | -1.21(-2.06%) |
Apr 06, 2021 | 59.06 | 59.06 | 58.32 | 58.73 | 607,336 | -0.45(-0.76%) |
Apr 05, 2021 | 60.29 | 60.38 | 58.98 | 59.18 | 1,298,112 | +0.71(+1.22%) |
Apr 01, 2021 | 58.40 | 59.45 | 58.11 | 58.47 | 968,099 | +1.30(+2.28%) |
Mar 31, 2021 | 57.09 | 57.37 | 56.72 | 57.17 | 696,863 | +0.58(+1.02%) |
Mar 30, 2021 | 56.20 | 56.82 | 55.85 | 56.59 | 515,611 | +0.74(+1.33%) |
Mar 29, 2021 | 56.43 | 56.58 | 55.68 | 55.85 | 529,468 | -1.18(-2.07%) |
Mar 26, 2021 | 56.43 | 57.07 | 55.93 | 57.03 | 539,730 | +1.74(+3.15%) |
Mar 25, 2021 | 53.78 | 55.37 | 53.66 | 55.29 | 800,244 | +1.36(+2.52%) |
Mar 24, 2021 | 55.51 | 55.63 | 53.85 | 53.93 | 1,136,125 | -1.43(-2.58%) |
Mar 23, 2021 | 56.82 | 56.82 | 55.10 | 55.36 | 828,265 | -2.62(-4.52%) |
Mar 22, 2021 | 58.47 | 58.52 | 57.53 | 57.98 | 584,965 | -0.22(-0.39%) |
Mar 19, 2021 | 58.45 | 58.53 | 57.49 | 58.20 | 698,029 | +0.05(+0.08%) |
Mar 18, 2021 | 59.09 | 59.55 | 58.09 | 58.16 | 799,745 | -1.55(-2.60%) |
Mar 17, 2021 | 58.67 | 59.85 | 58.30 | 59.71 | 817,912 | +1.01(+1.72%) |
Mar 16, 2021 | 59.62 | 59.65 | 58.22 | 58.70 | 1,122,051 | -0.58(-0.97%) |
Mar 15, 2021 | 59.62 | 59.62 | 58.68 | 59.28 | 896,232 | -0.28(-0.48%) |
Mar 12, 2021 | 59.64 | 59.70 | 58.85 | 59.56 | 832,809 | -1.17(-1.93%) |
Mar 11, 2021 | 59.92 | 60.89 | 59.37 | 60.74 | 1,470,738 | +3.36(+5.86%) |
Mar 10, 2021 | 58.05 | 58.38 | 57.06 | 57.37 | 1,303,445 | +0.43(+0.76%) |
Mar 09, 2021 | 55.74 | 57.21 | 55.23 | 56.94 | 1,440,738 | +2.61(+4.81%) |
Mar 08, 2021 | 55.83 | 56.14 | 54.13 | 54.33 | 1,642,370 | -3.36(-5.83%) |
Mar 05, 2021 | 57.94 | 58.11 | 54.42 | 57.70 | 1,882,001 | +1.64(+2.93%) |
Mar 04, 2021 | 59.04 | 59.16 | 55.45 | 56.05 | 1,991,130 | -4.09(-6.80%) |
Mar 03, 2021 | 61.95 | 62.03 | 59.96 | 60.14 | 902,104 | -1.91(-3.07%) |
Mar 02, 2021 | 62.19 | 62.65 | 61.91 | 62.05 | 1,284,991 | -0.13(-0.20%) |