Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.42 | 57.74 | 56.12 | 56.99 | 129,309 | -0.45(-0.78%) |
May 27, 2021 | 57.32 | 58.92 | 56.54 | 57.44 | 249,370 | +1.29(+2.30%) |
May 26, 2021 | 54.53 | 56.29 | 54.10 | 56.15 | 215,830 | +1.78(+3.27%) |
May 25, 2021 | 55.90 | 56.81 | 54.31 | 54.37 | 143,066 | -1.40(-2.51%) |
May 24, 2021 | 55.11 | 56.10 | 54.04 | 55.77 | 141,759 | +0.83(+1.51%) |
May 21, 2021 | 55.58 | 56.78 | 54.72 | 54.94 | 170,208 | +0.17(+0.31%) |
May 20, 2021 | 54.51 | 55.06 | 52.91 | 54.77 | 272,334 | +0.16(+0.29%) |
May 19, 2021 | 54.45 | 55.36 | 53.06 | 54.61 | 203,889 | -1.72(-3.05%) |
May 18, 2021 | 57.88 | 58.70 | 56.33 | 56.33 | 196,493 | -1.32(-2.29%) |
May 17, 2021 | 56.84 | 57.97 | 55.75 | 57.65 | 216,429 | +0.61(+1.07%) |
May 14, 2021 | 56.14 | 57.74 | 55.82 | 57.04 | 220,784 | +1.32(+2.37%) |
May 13, 2021 | 54.62 | 56.86 | 54.18 | 55.72 | 248,776 | +1.63(+3.01%) |
May 12, 2021 | 56.01 | 57.21 | 53.75 | 54.09 | 342,925 | -2.11(-3.75%) |
May 11, 2021 | 53.66 | 56.45 | 52.57 | 56.20 | 328,531 | -0.44(-0.78%) |
May 10, 2021 | 57.76 | 58.82 | 56.45 | 56.64 | 427,187 | -0.73(-1.27%) |
May 07, 2021 | 55.56 | 57.72 | 53.31 | 57.37 | 696,598 | +2.76(+5.05%) |
May 06, 2021 | 60.84 | 61.94 | 51.00 | 54.61 | 1,941,609 | -12.20(-18.26%) |
May 05, 2021 | 67.00 | 67.62 | 65.75 | 66.81 | 269,364 | +0.51(+0.77%) |
May 04, 2021 | 64.12 | 66.52 | 62.80 | 66.30 | 252,317 | +1.82(+2.82%) |
May 03, 2021 | 63.81 | 65.17 | 63.51 | 64.48 | 202,133 | +1.07(+1.69%) |
Apr 30, 2021 | 64.50 | 64.78 | 63.06 | 63.41 | 281,100 | -1.67(-2.57%) |
Apr 29, 2021 | 64.20 | 65.63 | 63.90 | 65.08 | 249,229 | +1.77(+2.80%) |
Apr 28, 2021 | 64.31 | 64.74 | 62.92 | 63.31 | 187,795 | -1.22(-1.89%) |
Apr 27, 2021 | 65.17 | 66.00 | 64.12 | 64.53 | 196,370 | -1.03(-1.57%) |
Apr 26, 2021 | 64.51 | 65.99 | 64.08 | 65.56 | 197,984 | +1.80(+2.82%) |
Apr 23, 2021 | 63.40 | 63.90 | 62.48 | 63.76 | 198,700 | +1.01(+1.61%) |
Apr 22, 2021 | 63.23 | 64.48 | 62.00 | 62.75 | 230,593 | -0.89(-1.40%) |
Apr 21, 2021 | 60.00 | 64.00 | 58.20 | 63.64 | 326,826 | +1.81(+2.93%) |
Apr 20, 2021 | 64.70 | 66.18 | 60.26 | 61.83 | 356,394 | -3.77(-5.75%) |
Apr 19, 2021 | 65.31 | 66.24 | 63.93 | 65.60 | 264,867 | -0.40(-0.61%) |
Apr 16, 2021 | 65.56 | 67.82 | 65.01 | 66.00 | 305,600 | +1.10(+1.69%) |
Apr 15, 2021 | 65.20 | 65.91 | 63.47 | 64.90 | 186,398 | -0.22(-0.34%) |
Apr 14, 2021 | 63.50 | 66.17 | 63.32 | 65.12 | 323,917 | +1.84(+2.91%) |
Apr 13, 2021 | 66.87 | 66.87 | 62.44 | 63.28 | 377,852 | -3.44(-5.16%) |
Apr 12, 2021 | 66.75 | 67.25 | 65.28 | 66.72 | 196,641 | +0.12(+0.18%) |
Apr 09, 2021 | 65.55 | 66.79 | 64.61 | 66.60 | 286,500 | +0.95(+1.45%) |
Apr 08, 2021 | 64.57 | 65.76 | 62.54 | 65.65 | 390,901 | +0.53(+0.81%) |
Apr 07, 2021 | 65.60 | 66.20 | 63.77 | 65.12 | 454,466 | +0.11(+0.17%) |
Apr 06, 2021 | 69.79 | 71.24 | 64.67 | 65.01 | 696,713 | -5.47(-7.76%) |
Apr 05, 2021 | 67.00 | 70.50 | 65.36 | 70.48 | 708,342 | +4.21(+6.35%) |
Apr 01, 2021 | 73.78 | 73.95 | 64.92 | 66.27 | 1,547,100 | -7.05(-9.62%) |
Mar 31, 2021 | 74.00 | 78.99 | 71.41 | 73.32 | 1,836,679 | +1.37(+1.90%) |
Mar 30, 2021 | 66.52 | 72.60 | 66.52 | 71.95 | 1,009,779 | +5.59(+8.42%) |
Mar 29, 2021 | 64.45 | 67.40 | 62.15 | 66.36 | 1,149,631 | +2.71(+4.26%) |
Mar 26, 2021 | 62.11 | 64.38 | 60.68 | 63.65 | 484,100 | +3.76(+6.28%) |
Mar 25, 2021 | 56.65 | 60.50 | 55.22 | 59.89 | 352,204 | +2.99(+5.25%) |
Mar 24, 2021 | 56.11 | 59.91 | 56.11 | 56.90 | 316,472 | +1.82(+3.30%) |
Mar 23, 2021 | 58.00 | 58.37 | 54.64 | 55.08 | 327,326 | -3.16(-5.43%) |
Mar 22, 2021 | 60.71 | 60.71 | 57.65 | 58.24 | 308,861 | -2.96(-4.84%) |
Mar 19, 2021 | 61.92 | 62.77 | 59.80 | 61.20 | 351,100 | -1.19(-1.91%) |
Mar 18, 2021 | 64.83 | 65.92 | 61.97 | 62.39 | 193,678 | -1.55(-2.42%) |
Mar 17, 2021 | 62.27 | 64.24 | 61.84 | 63.94 | 180,118 | +1.37(+2.19%) |
Mar 16, 2021 | 64.35 | 64.35 | 60.16 | 62.57 | 410,125 | -2.43(-3.74%) |
Mar 15, 2021 | 66.95 | 67.68 | 63.55 | 65.00 | 365,598 | -1.78(-2.67%) |
Mar 12, 2021 | 67.61 | 68.64 | 65.62 | 66.78 | 309,100 | -0.62(-0.92%) |
Mar 11, 2021 | 70.06 | 71.19 | 65.62 | 67.40 | 368,314 | -1.64(-2.38%) |
Mar 10, 2021 | 66.48 | 69.61 | 65.37 | 69.04 | 377,413 | +3.17(+4.81%) |
Mar 09, 2021 | 66.82 | 67.25 | 61.87 | 65.87 | 428,868 | +0.54(+0.83%) |
Mar 08, 2021 | 59.51 | 65.84 | 59.50 | 65.33 | 687,323 | +6.43(+10.92%) |
Mar 05, 2021 | 56.65 | 59.10 | 53.75 | 58.90 | 501,700 | +3.45(+6.22%) |
Mar 04, 2021 | 55.56 | 56.67 | 53.11 | 55.45 | 336,241 | +0.24(+0.43%) |
Mar 03, 2021 | 54.49 | 56.51 | 54.17 | 55.21 | 202,922 | +1.32(+2.45%) |
Mar 02, 2021 | 55.72 | 56.27 | 53.84 | 53.89 | 173,766 | -1.26(-2.28%) |