Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.20 | 56.40 | 54.90 | 55.50 | 2,333 | +0.30(+0.54%) |
May 27, 2021 | 55.80 | 56.10 | 54.00 | 55.20 | 2,585 | -0.60(-1.08%) |
May 26, 2021 | 56.40 | 56.40 | 54.63 | 55.80 | 2,472 | +0.60(+1.09%) |
May 25, 2021 | 55.50 | 56.15 | 54.30 | 55.20 | 2,521 | -0.30(-0.54%) |
May 24, 2021 | 56.10 | 56.70 | 55.20 | 55.50 | 2,151 | -0.60(-1.07%) |
May 21, 2021 | 56.70 | 57.00 | 55.20 | 56.10 | 2,093 | -0.60(-1.06%) |
May 20, 2021 | 56.40 | 57.30 | 54.90 | 56.70 | 2,509 | +0.90(+1.61%) |
May 19, 2021 | 56.40 | 58.20 | 54.30 | 55.80 | 3,559 | -0.60(-1.06%) |
May 18, 2021 | 54.00 | 56.40 | 53.10 | 56.40 | 4,055 | +1.80(+3.30%) |
May 17, 2021 | 54.30 | 54.60 | 52.20 | 54.60 | 2,359 | +0.90(+1.68%) |
May 14, 2021 | 51.90 | 54.60 | 51.60 | 53.70 | 4,958 | +2.40(+4.68%) |
May 13, 2021 | 52.80 | 55.80 | 51.30 | 51.30 | 5,785 | -2.70(-5.00%) |
May 12, 2021 | 53.70 | 54.60 | 52.04 | 54.00 | 3,417 | -1.20(-2.17%) |
May 11, 2021 | 52.50 | 55.80 | 51.00 | 55.20 | 5,034 | +1.20(+2.22%) |
May 10, 2021 | 55.80 | 57.00 | 53.10 | 54.00 | 7,577 | -1.20(-2.17%) |
May 07, 2021 | 53.10 | 57.60 | 53.10 | 55.20 | 8,377 | +1.50(+2.79%) |
May 06, 2021 | 56.40 | 57.75 | 53.10 | 53.70 | 7,965 | -3.03(-5.34%) |
May 05, 2021 | 57.00 | 58.50 | 55.80 | 56.73 | 4,795 | +0.03(+0.05%) |
May 04, 2021 | 58.80 | 59.40 | 54.90 | 56.70 | 6,862 | -3.30(-5.50%) |
May 03, 2021 | 60.00 | 61.80 | 58.80 | 60.00 | 4,837 | +0.00(+0.00%) |
Apr 30, 2021 | 60.00 | 61.50 | 59.40 | 60.00 | 6,346 | -1.50(-2.44%) |
Apr 29, 2021 | 63.00 | 63.00 | 60.00 | 61.50 | 3,631 | -0.60(-0.97%) |
Apr 28, 2021 | 60.90 | 62.10 | 59.70 | 62.10 | 3,131 | +1.20(+1.97%) |
Apr 27, 2021 | 63.00 | 63.90 | 60.30 | 60.90 | 4,076 | -1.50(-2.40%) |
Apr 26, 2021 | 61.20 | 63.60 | 60.00 | 62.40 | 6,803 | +0.90(+1.46%) |
Apr 23, 2021 | 60.60 | 61.50 | 58.50 | 61.50 | 3,373 | +0.00(+0.00%) |
Apr 22, 2021 | 61.80 | 61.80 | 59.40 | 61.50 | 2,093 | +0.60(+0.99%) |
Apr 21, 2021 | 57.60 | 61.80 | 57.60 | 60.90 | 4,564 | +3.00(+5.18%) |
Apr 20, 2021 | 59.40 | 60.60 | 56.40 | 57.90 | 6,806 | -2.70(-4.46%) |
Apr 19, 2021 | 63.00 | 67.20 | 57.00 | 60.60 | 17,006 | -1.80(-2.88%) |
Apr 16, 2021 | 60.60 | 63.60 | 58.80 | 62.40 | 11,310 | +1.50(+2.46%) |
Apr 15, 2021 | 63.00 | 65.40 | 60.90 | 60.90 | 6,823 | -3.00(-4.69%) |
Apr 14, 2021 | 62.10 | 65.70 | 61.50 | 63.90 | 3,997 | +1.80(+2.90%) |
Apr 13, 2021 | 61.50 | 64.20 | 61.50 | 62.10 | 5,192 | +0.30(+0.49%) |
Apr 12, 2021 | 66.90 | 67.20 | 60.60 | 61.80 | 8,213 | -5.10(-7.62%) |
Apr 09, 2021 | 68.10 | 68.70 | 66.00 | 66.90 | 3,220 | -1.50(-2.19%) |
Apr 08, 2021 | 69.30 | 70.20 | 67.50 | 68.40 | 4,365 | -2.40(-3.39%) |
Apr 07, 2021 | 71.40 | 72.60 | 68.40 | 70.80 | 4,502 | -1.80(-2.48%) |
Apr 06, 2021 | 72.00 | 74.70 | 70.80 | 72.60 | 6,587 | +0.30(+0.41%) |
Apr 05, 2021 | 70.80 | 73.50 | 70.80 | 72.30 | 4,097 | +1.50(+2.12%) |
Apr 01, 2021 | 71.70 | 73.20 | 70.50 | 70.80 | 2,620 | -0.90(-1.26%) |
Mar 31, 2021 | 70.50 | 73.20 | 70.50 | 71.70 | 5,718 | +2.10(+3.02%) |
Mar 30, 2021 | 66.60 | 70.20 | 65.70 | 69.60 | 4,721 | +3.00(+4.50%) |
Mar 29, 2021 | 70.80 | 72.90 | 66.00 | 66.60 | 9,308 | -4.20(-5.93%) |
Mar 26, 2021 | 75.90 | 76.48 | 70.20 | 70.80 | 11,136 | -4.80(-6.35%) |
Mar 25, 2021 | 75.00 | 78.30 | 72.60 | 75.60 | 4,993 | -0.30(-0.40%) |
Mar 24, 2021 | 79.50 | 79.80 | 75.30 | 75.90 | 7,112 | -3.30(-4.17%) |
Mar 23, 2021 | 82.80 | 82.80 | 77.10 | 79.20 | 9,031 | -3.30(-4.00%) |
Mar 22, 2021 | 82.80 | 83.70 | 76.80 | 82.50 | 11,651 | +1.50(+1.85%) |
Mar 19, 2021 | 87.00 | 87.30 | 80.70 | 81.00 | 19,690 | -8.70(-9.70%) |
Mar 18, 2021 | 87.30 | 97.20 | 85.50 | 89.70 | 41,083 | +4.80(+5.65%) |
Mar 17, 2021 | 80.10 | 86.40 | 78.00 | 84.90 | 83,184 | +5.40(+6.79%) |
Mar 16, 2021 | 82.50 | 84.90 | 78.30 | 79.50 | 11,534 | -2.40(-2.93%) |
Mar 15, 2021 | 82.80 | 82.80 | 78.90 | 81.90 | 11,910 | +1.80(+2.25%) |
Mar 12, 2021 | 82.50 | 87.60 | 78.90 | 80.10 | 13,910 | -0.90(-1.11%) |
Mar 11, 2021 | 74.70 | 81.60 | 72.90 | 81.00 | 10,240 | +8.40(+11.57%) |
Mar 10, 2021 | 77.10 | 78.00 | 71.40 | 72.60 | 9,630 | -1.20(-1.63%) |
Mar 09, 2021 | 69.90 | 74.70 | 67.80 | 73.80 | 8,987 | +7.80(+11.82%) |
Mar 08, 2021 | 72.00 | 72.00 | 64.80 | 66.00 | 8,370 | -4.50(-6.38%) |
Mar 05, 2021 | 66.90 | 71.10 | 62.40 | 70.50 | 14,500 | +3.00(+4.44%) |
Mar 04, 2021 | 77.10 | 78.00 | 66.30 | 67.50 | 23,864 | -12.00(-15.09%) |
Mar 03, 2021 | 80.40 | 81.60 | 77.40 | 79.50 | 8,332 | -2.70(-3.28%) |
Mar 02, 2021 | 85.50 | 85.50 | 80.40 | 82.20 | 6,271 | -1.80(-2.14%) |