Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.67 | 70.00 | 64.89 | 66.50 | 768,341 | +0.88(+1.34%) |
May 27, 2021 | 64.81 | 65.80 | 62.00 | 65.62 | 430,374 | +0.48(+0.74%) |
May 26, 2021 | 62.85 | 65.89 | 62.54 | 65.14 | 387,655 | +2.32(+3.69%) |
May 25, 2021 | 63.62 | 65.75 | 62.80 | 62.82 | 471,257 | +0.50(+0.80%) |
May 24, 2021 | 62.93 | 64.40 | 62.27 | 62.32 | 244,681 | +0.47(+0.76%) |
May 21, 2021 | 61.55 | 62.87 | 60.97 | 61.85 | 332,708 | +1.44(+2.38%) |
May 20, 2021 | 57.58 | 60.90 | 56.97 | 60.41 | 280,423 | +3.48(+6.11%) |
May 19, 2021 | 56.05 | 57.69 | 55.23 | 56.93 | 253,056 | -0.87(-1.51%) |
May 18, 2021 | 58.45 | 59.07 | 56.77 | 57.80 | 344,823 | +0.15(+0.26%) |
May 17, 2021 | 58.02 | 59.63 | 56.77 | 57.65 | 213,557 | -1.28(-2.17%) |
May 14, 2021 | 56.40 | 59.02 | 55.46 | 58.93 | 156,066 | +3.78(+6.85%) |
May 13, 2021 | 56.79 | 58.72 | 54.07 | 55.15 | 275,068 | -0.40(-0.72%) |
May 12, 2021 | 57.20 | 59.06 | 54.96 | 55.55 | 307,366 | -3.54(-5.99%) |
May 11, 2021 | 52.95 | 60.27 | 52.88 | 59.09 | 519,627 | +2.14(+3.76%) |
May 10, 2021 | 59.83 | 59.83 | 56.00 | 56.95 | 380,470 | -3.50(-5.79%) |
May 07, 2021 | 59.96 | 62.41 | 59.19 | 60.45 | 266,188 | +2.14(+3.67%) |
May 06, 2021 | 58.47 | 59.48 | 55.68 | 58.31 | 561,899 | -0.17(-0.29%) |
May 05, 2021 | 60.66 | 60.98 | 57.88 | 58.48 | 337,747 | -0.55(-0.93%) |
May 04, 2021 | 61.11 | 61.11 | 56.88 | 59.03 | 348,778 | -3.01(-4.85%) |
May 03, 2021 | 65.45 | 65.50 | 61.62 | 62.04 | 290,388 | -2.25(-3.50%) |
Apr 30, 2021 | 62.51 | 66.68 | 62.51 | 64.29 | 320,900 | -0.02(-0.03%) |
Apr 29, 2021 | 67.60 | 67.60 | 63.04 | 64.31 | 264,478 | -3.07(-4.56%) |
Apr 28, 2021 | 66.05 | 68.42 | 65.39 | 67.38 | 277,702 | +0.54(+0.81%) |
Apr 27, 2021 | 67.90 | 67.90 | 65.79 | 66.84 | 261,200 | -0.50(-0.74%) |
Apr 26, 2021 | 64.46 | 67.62 | 63.63 | 67.34 | 338,994 | +3.11(+4.84%) |
Apr 23, 2021 | 62.89 | 65.37 | 62.89 | 64.23 | 239,900 | +1.68(+2.69%) |
Apr 22, 2021 | 62.66 | 65.77 | 62.22 | 62.55 | 365,174 | +0.38(+0.61%) |
Apr 21, 2021 | 58.90 | 62.33 | 57.78 | 62.17 | 273,369 | +3.08(+5.21%) |
Apr 20, 2021 | 60.26 | 61.65 | 57.16 | 59.09 | 408,601 | -1.44(-2.38%) |
Apr 19, 2021 | 60.16 | 63.21 | 59.25 | 60.53 | 514,101 | -0.10(-0.16%) |
Apr 16, 2021 | 61.08 | 61.08 | 57.61 | 60.63 | 320,800 | -0.72(-1.17%) |
Apr 15, 2021 | 60.56 | 62.52 | 59.70 | 61.35 | 378,535 | +2.03(+3.42%) |
Apr 14, 2021 | 59.43 | 61.85 | 58.56 | 59.32 | 369,106 | +0.03(+0.05%) |
Apr 13, 2021 | 57.33 | 59.69 | 56.63 | 59.29 | 420,919 | +2.80(+4.96%) |
Apr 12, 2021 | 57.29 | 57.29 | 55.15 | 56.49 | 213,419 | -1.09(-1.89%) |
Apr 09, 2021 | 57.76 | 57.81 | 55.89 | 57.58 | 350,800 | -0.93(-1.59%) |
Apr 08, 2021 | 57.24 | 58.90 | 56.95 | 58.51 | 285,719 | +2.08(+3.69%) |
Apr 07, 2021 | 56.91 | 58.31 | 55.26 | 56.43 | 305,583 | -1.45(-2.51%) |
Apr 06, 2021 | 58.20 | 59.73 | 57.11 | 57.88 | 278,809 | -0.04(-0.07%) |
Apr 05, 2021 | 57.31 | 58.15 | 55.42 | 57.92 | 402,055 | +0.27(+0.47%) |
Apr 01, 2021 | 59.34 | 61.16 | 57.52 | 57.65 | 380,900 | +1.36(+2.42%) |
Mar 31, 2021 | 54.12 | 57.06 | 54.11 | 56.29 | 777,572 | +3.13(+5.89%) |
Mar 30, 2021 | 55.06 | 56.46 | 52.73 | 53.16 | 794,869 | -2.32(-4.18%) |
Mar 29, 2021 | 61.03 | 62.13 | 55.45 | 55.48 | 604,416 | -6.13(-9.95%) |
Mar 26, 2021 | 60.51 | 62.57 | 59.00 | 61.61 | 507,700 | +2.49(+4.21%) |
Mar 25, 2021 | 53.78 | 59.77 | 53.20 | 59.12 | 625,953 | +1.97(+3.45%) |
Mar 24, 2021 | 62.61 | 62.61 | 57.00 | 57.15 | 531,866 | -4.62(-7.48%) |
Mar 23, 2021 | 66.06 | 66.11 | 61.22 | 61.77 | 465,718 | -4.35(-6.58%) |
Mar 22, 2021 | 66.00 | 66.89 | 64.35 | 66.12 | 394,279 | +1.45(+2.24%) |
Mar 19, 2021 | 60.56 | 66.25 | 60.56 | 64.67 | 2,215,700 | +4.07(+6.72%) |
Mar 18, 2021 | 62.82 | 63.57 | 60.02 | 60.60 | 450,967 | -4.29(-6.61%) |
Mar 17, 2021 | 60.95 | 66.27 | 60.21 | 64.89 | 525,095 | +2.39(+3.82%) |
Mar 16, 2021 | 66.50 | 67.75 | 62.09 | 62.50 | 568,474 | -3.44(-5.22%) |
Mar 15, 2021 | 65.25 | 66.56 | 60.99 | 65.94 | 837,214 | +3.50(+5.61%) |
Mar 12, 2021 | 69.39 | 70.00 | 61.22 | 62.44 | 1,368,200 | -4.92(-7.30%) |
Mar 11, 2021 | 63.78 | 68.30 | 63.75 | 67.36 | 589,539 | +5.11(+8.21%) |
Mar 10, 2021 | 64.06 | 68.00 | 61.87 | 62.25 | 446,936 | -0.07(-0.11%) |
Mar 09, 2021 | 58.83 | 63.24 | 57.46 | 62.32 | 397,976 | +7.28(+13.23%) |
Mar 08, 2021 | 56.08 | 59.89 | 54.37 | 55.04 | 596,838 | -1.45(-2.57%) |
Mar 05, 2021 | 57.02 | 57.99 | 50.62 | 56.49 | 731,200 | +0.59(+1.06%) |
Mar 04, 2021 | 58.28 | 61.39 | 53.80 | 55.90 | 771,568 | -3.20(-5.41%) |
Mar 03, 2021 | 64.71 | 65.99 | 58.32 | 59.10 | 517,116 | -5.98(-9.19%) |
Mar 02, 2021 | 68.27 | 68.81 | 64.92 | 65.08 | 239,622 | -3.10(-4.55%) |