Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.24 | 57.25 | 55.99 | 56.46 | 685,349 | +0.59(+1.06%) |
May 27, 2021 | 55.89 | 55.90 | 54.90 | 55.87 | 849,026 | +0.40(+0.72%) |
May 26, 2021 | 55.10 | 55.60 | 54.54 | 55.47 | 956,890 | +0.25(+0.45%) |
May 25, 2021 | 55.77 | 56.27 | 55.13 | 55.22 | 526,496 | -0.49(-0.88%) |
May 24, 2021 | 56.45 | 56.57 | 55.49 | 55.71 | 670,488 | -0.45(-0.80%) |
May 21, 2021 | 56.97 | 57.90 | 55.90 | 56.16 | 607,306 | -0.56(-0.99%) |
May 20, 2021 | 56.62 | 57.05 | 56.10 | 56.72 | 1,241,477 | +0.21(+0.37%) |
May 19, 2021 | 55.50 | 56.59 | 54.70 | 56.51 | 690,733 | -0.06(-0.11%) |
May 18, 2021 | 56.87 | 57.88 | 56.10 | 56.57 | 835,407 | -0.43(-0.75%) |
May 17, 2021 | 55.83 | 57.63 | 54.48 | 57.00 | 2,021,005 | +1.00(+1.79%) |
May 14, 2021 | 52.94 | 57.84 | 52.81 | 56.00 | 2,091,051 | +4.19(+8.09%) |
May 13, 2021 | 53.45 | 53.68 | 49.26 | 51.81 | 4,823,378 | -8.02(-13.40%) |
May 12, 2021 | 59.11 | 60.12 | 58.46 | 59.83 | 1,111,609 | +0.16(+0.27%) |
May 11, 2021 | 58.77 | 60.37 | 58.16 | 59.67 | 1,005,123 | -0.28(-0.47%) |
May 10, 2021 | 61.52 | 61.67 | 59.63 | 59.95 | 1,277,012 | -1.09(-1.79%) |
May 07, 2021 | 61.57 | 62.65 | 60.93 | 61.04 | 741,952 | -0.40(-0.65%) |
May 06, 2021 | 62.18 | 63.02 | 60.68 | 61.44 | 916,759 | -0.66(-1.06%) |
May 05, 2021 | 63.10 | 64.35 | 61.66 | 62.10 | 1,021,431 | -1.40(-2.20%) |
May 04, 2021 | 65.26 | 65.26 | 62.86 | 63.50 | 780,169 | -2.11(-3.22%) |
May 03, 2021 | 67.33 | 67.48 | 65.45 | 65.61 | 959,821 | -1.65(-2.45%) |
Apr 30, 2021 | 66.78 | 67.42 | 66.17 | 67.26 | 555,300 | +0.21(+0.31%) |
Apr 29, 2021 | 68.50 | 69.29 | 66.78 | 67.05 | 873,637 | -1.20(-1.76%) |
Apr 28, 2021 | 67.26 | 69.06 | 66.46 | 68.25 | 1,367,803 | +1.12(+1.67%) |
Apr 27, 2021 | 68.12 | 68.41 | 66.95 | 67.13 | 1,009,041 | -0.66(-0.97%) |
Apr 26, 2021 | 68.24 | 68.50 | 67.32 | 67.79 | 987,370 | +0.34(+0.50%) |
Apr 23, 2021 | 67.91 | 68.00 | 66.28 | 67.45 | 1,986,400 | -0.25(-0.37%) |
Apr 22, 2021 | 69.98 | 70.98 | 67.69 | 67.70 | 1,468,897 | -1.89(-2.72%) |
Apr 21, 2021 | 66.37 | 70.19 | 66.27 | 69.59 | 2,702,551 | +2.90(+4.35%) |
Apr 20, 2021 | 71.49 | 71.74 | 66.46 | 66.69 | 5,937,739 | -7.99(-10.70%) |
Apr 19, 2021 | 91.94 | 93.74 | 74.10 | 74.68 | 6,655,559 | -42.29(-36.15%) |
Apr 16, 2021 | 119.50 | 119.53 | 116.56 | 116.97 | 156,900 | -1.59(-1.34%) |
Apr 15, 2021 | 117.45 | 118.90 | 117.04 | 118.56 | 252,962 | +1.65(+1.41%) |
Apr 14, 2021 | 118.30 | 119.88 | 116.81 | 116.91 | 161,093 | -0.65(-0.55%) |
Apr 13, 2021 | 116.68 | 118.06 | 116.14 | 117.56 | 214,229 | +0.98(+0.84%) |
Apr 12, 2021 | 116.71 | 118.15 | 115.99 | 116.58 | 193,873 | -0.48(-0.41%) |
Apr 09, 2021 | 114.11 | 117.14 | 113.01 | 117.06 | 547,900 | +3.29(+2.89%) |
Apr 08, 2021 | 115.23 | 116.46 | 112.93 | 113.77 | 622,874 | -0.53(-0.46%) |
Apr 07, 2021 | 113.65 | 115.07 | 112.05 | 114.30 | 400,074 | +1.00(+0.88%) |
Apr 06, 2021 | 113.55 | 115.26 | 112.58 | 113.30 | 553,543 | -0.91(-0.80%) |
Apr 05, 2021 | 112.87 | 114.84 | 111.87 | 114.21 | 567,738 | +2.17(+1.94%) |
Apr 01, 2021 | 111.57 | 112.88 | 109.54 | 112.04 | 620,900 | +1.03(+0.93%) |
Mar 31, 2021 | 113.16 | 113.20 | 110.92 | 111.01 | 418,682 | -1.36(-1.21%) |
Mar 30, 2021 | 114.62 | 115.47 | 111.81 | 112.37 | 456,330 | -2.75(-2.39%) |
Mar 29, 2021 | 115.24 | 117.97 | 114.13 | 115.12 | 440,706 | -1.03(-0.89%) |
Mar 26, 2021 | 117.15 | 117.89 | 114.69 | 116.15 | 245,000 | -0.99(-0.85%) |
Mar 25, 2021 | 114.55 | 118.07 | 114.00 | 117.14 | 320,595 | +2.10(+1.83%) |
Mar 24, 2021 | 114.94 | 116.79 | 113.89 | 115.04 | 285,408 | +0.52(+0.45%) |
Mar 23, 2021 | 115.68 | 116.35 | 113.65 | 114.52 | 345,025 | -1.25(-1.08%) |
Mar 22, 2021 | 114.05 | 116.92 | 113.15 | 115.77 | 334,354 | +1.83(+1.61%) |
Mar 19, 2021 | 113.93 | 116.25 | 112.50 | 113.94 | 539,800 | +0.40(+0.35%) |
Mar 18, 2021 | 117.92 | 117.92 | 112.88 | 113.54 | 368,567 | -5.48(-4.60%) |
Mar 17, 2021 | 119.61 | 119.90 | 116.56 | 119.02 | 444,037 | -1.19(-0.99%) |
Mar 16, 2021 | 119.90 | 121.99 | 118.27 | 120.21 | 731,812 | +0.93(+0.78%) |
Mar 15, 2021 | 117.52 | 120.25 | 117.11 | 119.28 | 471,862 | +1.81(+1.54%) |
Mar 12, 2021 | 118.58 | 118.62 | 116.28 | 117.47 | 311,600 | -1.36(-1.14%) |
Mar 11, 2021 | 119.54 | 120.67 | 118.43 | 118.83 | 199,565 | +0.25(+0.21%) |
Mar 10, 2021 | 118.82 | 120.32 | 117.79 | 118.58 | 165,566 | +0.02(+0.02%) |
Mar 09, 2021 | 120.60 | 123.00 | 117.97 | 118.56 | 363,487 | -0.69(-0.58%) |
Mar 08, 2021 | 120.01 | 121.55 | 118.79 | 119.25 | 745,286 | -1.00(-0.83%) |
Mar 05, 2021 | 120.92 | 121.20 | 117.33 | 120.25 | 286,000 | +0.66(+0.55%) |
Mar 04, 2021 | 122.43 | 122.65 | 118.20 | 119.59 | 335,712 | -2.63(-2.15%) |
Mar 03, 2021 | 124.61 | 125.58 | 118.93 | 122.22 | 839,850 | -3.02(-2.41%) |
Mar 02, 2021 | 126.02 | 128.00 | 123.89 | 125.24 | 572,180 | -4.16(-3.21%) |