Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |
May 03, 2021 | 79.74 | 80.83 | 75.03 | 75.53 | 2,044,455 | -2.82(-3.59%) |
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |
Apr 01, 2021 | 81.23 | 85.40 | 78.76 | 80.72 | 3,034,226 | +2.21(+2.81%) |
Mar 31, 2021 | 71.60 | 79.59 | 71.02 | 78.52 | 3,525,466 | +8.92(+12.82%) |
Mar 30, 2021 | 66.96 | 72.08 | 63.30 | 69.59 | 2,880,036 | +1.44(+2.12%) |
Mar 29, 2021 | 73.62 | 74.37 | 67.58 | 68.15 | 2,939,130 | -6.59(-8.81%) |
Mar 26, 2021 | 78.51 | 79.33 | 68.56 | 74.74 | 3,806,177 | -3.64(-4.65%) |
Mar 25, 2021 | 68.95 | 78.45 | 67.45 | 78.38 | 4,936,928 | +6.28(+8.71%) |
Mar 24, 2021 | 88.30 | 88.30 | 71.75 | 72.10 | 4,409,105 | -13.23(-15.51%) |
Mar 23, 2021 | 100.92 | 100.92 | 83.57 | 85.33 | 4,250,066 | -17.76(-17.23%) |
Mar 22, 2021 | 100.16 | 105.72 | 98.93 | 103.09 | 1,413,196 | +4.51(+4.57%) |
Mar 19, 2021 | 90.93 | 99.11 | 90.93 | 98.58 | 1,636,273 | +8.37(+9.27%) |
Mar 18, 2021 | 100.19 | 103.44 | 89.54 | 90.22 | 2,100,581 | -15.15(-14.38%) |
Mar 17, 2021 | 97.07 | 107.09 | 94.51 | 105.37 | 1,344,411 | +3.59(+3.53%) |
Mar 16, 2021 | 108.14 | 108.92 | 95.94 | 101.78 | 1,666,480 | -4.89(-4.59%) |
Mar 15, 2021 | 103.94 | 107.33 | 101.25 | 106.67 | 1,172,413 | +3.53(+3.42%) |
Mar 12, 2021 | 101.61 | 103.49 | 96.78 | 103.14 | 1,572,848 | -1.39(-1.33%) |
Mar 11, 2021 | 99.07 | 104.65 | 97.94 | 104.53 | 1,748,736 | +11.18(+11.98%) |
Mar 10, 2021 | 97.64 | 100.48 | 91.64 | 93.35 | 2,277,537 | +0.06(+0.06%) |
Mar 09, 2021 | 85.85 | 95.87 | 85.85 | 93.29 | 2,516,105 | +11.82(+14.51%) |
Mar 08, 2021 | 91.28 | 94.38 | 80.33 | 81.47 | 2,560,527 | -7.57(-8.50%) |
Mar 05, 2021 | 86.85 | 89.04 | 69.97 | 89.04 | 4,499,927 | +5.84(+7.02%) |
Mar 04, 2021 | 91.42 | 94.58 | 78.18 | 83.20 | 3,617,551 | -8.75(-9.51%) |
Mar 03, 2021 | 105.46 | 106.70 | 91.64 | 91.95 | 2,560,131 | -14.93(-13.97%) |
Mar 02, 2021 | 116.90 | 117.29 | 106.45 | 106.88 | 1,271,374 | -11.40(-9.64%) |