Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.81 | 64.81 | 63.84 | 64.38 | 10,914 | -0.82(-1.26%) |
May 27, 2021 | 65.13 | 66.05 | 64.29 | 65.21 | 9,750 | +1.17(+1.83%) |
May 26, 2021 | 63.60 | 64.51 | 63.37 | 64.03 | 4,438 | +0.49(+0.77%) |
May 25, 2021 | 65.38 | 65.84 | 63.41 | 63.54 | 7,526 | -0.38(-0.60%) |
May 24, 2021 | 63.15 | 64.73 | 62.85 | 63.93 | 11,743 | +0.58(+0.91%) |
May 21, 2021 | 63.62 | 63.62 | 61.51 | 63.35 | 8,044 | +0.25(+0.40%) |
May 20, 2021 | 62.01 | 63.18 | 61.21 | 63.09 | 6,255 | +0.62(+0.99%) |
May 19, 2021 | 60.81 | 63.08 | 60.60 | 62.48 | 14,602 | +0.74(+1.20%) |
May 18, 2021 | 62.51 | 62.54 | 61.74 | 61.74 | 4,206 | -0.83(-1.33%) |
May 17, 2021 | 61.82 | 62.57 | 61.59 | 62.57 | 3,079 | -0.10(-0.16%) |
May 14, 2021 | 61.18 | 62.66 | 61.04 | 62.66 | 6,843 | +2.26(+3.74%) |
May 13, 2021 | 60.85 | 61.07 | 59.41 | 60.41 | 14,687 | +0.62(+1.03%) |
May 12, 2021 | 61.12 | 61.12 | 59.79 | 59.79 | 6,314 | -1.61(-2.63%) |
May 11, 2021 | 61.50 | 63.44 | 60.51 | 61.40 | 18,455 | -0.03(-0.05%) |
May 10, 2021 | 64.07 | 64.07 | 61.43 | 61.43 | 10,744 | -1.48(-2.35%) |
May 07, 2021 | 63.20 | 64.46 | 62.49 | 62.91 | 10,546 | +0.72(+1.16%) |
May 06, 2021 | 63.65 | 63.65 | 62.15 | 62.19 | 11,948 | -1.16(-1.84%) |
May 05, 2021 | 63.21 | 64.05 | 62.30 | 63.35 | 27,650 | +0.10(+0.15%) |
May 04, 2021 | 62.63 | 63.53 | 62.25 | 63.25 | 12,360 | +0.98(+1.57%) |
May 03, 2021 | 61.84 | 62.61 | 61.72 | 62.27 | 6,986 | +1.17(+1.92%) |
Apr 30, 2021 | 61.62 | 62.66 | 61.10 | 61.10 | 11,968 | -1.23(-1.98%) |
Apr 29, 2021 | 60.36 | 64.06 | 60.36 | 62.33 | 4,431 | +1.29(+2.11%) |
Apr 28, 2021 | 60.71 | 62.42 | 60.71 | 61.04 | 6,063 | -0.17(-0.27%) |
Apr 27, 2021 | 63.25 | 63.79 | 60.81 | 61.21 | 9,338 | -1.85(-2.93%) |
Apr 26, 2021 | 60.12 | 63.51 | 60.07 | 63.06 | 19,882 | +3.87(+6.54%) |
Apr 23, 2021 | 58.87 | 59.64 | 58.87 | 59.18 | 67,512 | +0.53(+0.90%) |
Apr 22, 2021 | 59.21 | 60.05 | 58.38 | 58.66 | 50,208 | +0.39(+0.67%) |
Apr 21, 2021 | 58.83 | 58.83 | 58.17 | 58.27 | 20,656 | -0.09(-0.15%) |
Apr 20, 2021 | 58.57 | 58.57 | 58.22 | 58.35 | 4,453 | -0.22(-0.37%) |
Apr 19, 2021 | 58.94 | 59.58 | 58.47 | 58.57 | 4,995 | -1.04(-1.74%) |
Apr 16, 2021 | 59.94 | 59.94 | 59.21 | 59.60 | 4,705 | +0.22(+0.36%) |
Apr 15, 2021 | 59.36 | 59.49 | 58.89 | 59.39 | 5,817 | +1.32(+2.27%) |
Apr 14, 2021 | 58.63 | 59.63 | 58.07 | 58.07 | 4,850 | -0.25(-0.44%) |
Apr 13, 2021 | 58.95 | 59.08 | 58.02 | 58.32 | 9,300 | -0.32(-0.55%) |
Apr 12, 2021 | 59.25 | 59.25 | 58.34 | 58.65 | 4,561 | +0.23(+0.40%) |
Apr 09, 2021 | 59.68 | 59.71 | 58.41 | 58.41 | 8,694 | -1.17(-1.97%) |
Apr 08, 2021 | 59.63 | 60.46 | 59.17 | 59.58 | 8,947 | +0.00(+0.00%) |
Apr 07, 2021 | 60.51 | 60.59 | 59.58 | 59.58 | 36,910 | -1.13(-1.87%) |
Apr 06, 2021 | 60.27 | 60.72 | 59.94 | 60.72 | 8,582 | -0.06(-0.10%) |
Apr 05, 2021 | 61.15 | 62.31 | 59.84 | 60.78 | 2,169 | +0.62(+1.02%) |
Apr 01, 2021 | 59.63 | 60.79 | 59.63 | 60.16 | 8,285 | +1.35(+2.29%) |
Mar 31, 2021 | 59.23 | 59.75 | 58.66 | 58.81 | 24,025 | -0.82(-1.38%) |
Mar 30, 2021 | 59.63 | 60.35 | 59.63 | 59.63 | 4,094 | +0.00(+0.00%) |
Mar 29, 2021 | 60.74 | 60.74 | 59.63 | 59.63 | 11,375 | -1.07(-1.76%) |
Mar 26, 2021 | 60.04 | 61.70 | 59.63 | 60.70 | 8,183 | +1.02(+1.70%) |
Mar 25, 2021 | 58.95 | 60.38 | 58.95 | 59.68 | 16,842 | +0.05(+0.08%) |
Mar 24, 2021 | 59.16 | 61.59 | 58.95 | 59.63 | 41,527 | +1.86(+3.21%) |
Mar 23, 2021 | 63.54 | 63.54 | 57.78 | 57.78 | 26,683 | -5.93(-9.31%) |
Mar 22, 2021 | 64.40 | 65.51 | 63.01 | 63.71 | 37,147 | +0.54(+0.85%) |
Mar 19, 2021 | 63.54 | 69.01 | 61.43 | 63.17 | 141,366 | +0.33(+0.53%) |
Mar 18, 2021 | 65.89 | 67.43 | 62.52 | 62.84 | 28,717 | -2.53(-3.87%) |
Mar 17, 2021 | 64.57 | 67.71 | 63.32 | 65.37 | 33,372 | +0.80(+1.24%) |
Mar 16, 2021 | 60.45 | 64.71 | 60.08 | 64.57 | 29,996 | +4.74(+7.92%) |
Mar 15, 2021 | 58.80 | 59.83 | 57.90 | 59.83 | 46,041 | +1.27(+2.17%) |
Mar 12, 2021 | 59.14 | 59.14 | 57.81 | 58.56 | 23,833 | -1.06(-1.77%) |
Mar 11, 2021 | 60.80 | 60.80 | 58.17 | 59.61 | 18,563 | +0.95(+1.62%) |
Mar 10, 2021 | 58.42 | 59.63 | 57.78 | 58.67 | 31,802 | +0.84(+1.45%) |
Mar 09, 2021 | 58.21 | 59.09 | 57.19 | 57.83 | 19,017 | +0.64(+1.11%) |
Mar 08, 2021 | 58.52 | 59.14 | 57.19 | 57.19 | 29,168 | -1.26(-2.16%) |
Mar 05, 2021 | 56.68 | 58.45 | 55.92 | 58.45 | 45,315 | +2.24(+3.98%) |
Mar 04, 2021 | 56.72 | 57.98 | 56.21 | 56.21 | 103,465 | -0.68(-1.20%) |
Mar 03, 2021 | 55.66 | 58.17 | 55.04 | 56.90 | 503,702 | -2.44(-4.12%) |
Mar 02, 2021 | 58.67 | 61.43 | 58.67 | 59.34 | 17,159 | -1.94(-3.16%) |