Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.57 | 59.85 | 58.71 | 59.66 | 235,184 | -0.76(-1.25%) |
May 27, 2021 | 59.57 | 60.42 | 58.92 | 60.42 | 283,765 | +0.95(+1.59%) |
May 26, 2021 | 59.19 | 60.04 | 58.67 | 59.47 | 194,416 | +0.09(+0.16%) |
May 25, 2021 | 58.53 | 59.85 | 58.43 | 59.38 | 313,398 | -0.09(-0.16%) |
May 24, 2021 | 61.18 | 61.27 | 58.81 | 59.47 | 228,476 | -3.41(-5.42%) |
May 21, 2021 | 60.99 | 63.07 | 60.70 | 62.88 | 374,686 | +1.04(+1.68%) |
May 20, 2021 | 64.78 | 64.78 | 61.18 | 61.84 | 332,282 | -3.79(-5.77%) |
May 19, 2021 | 69.51 | 69.70 | 65.44 | 65.63 | 552,699 | -0.66(-1.00%) |
May 18, 2021 | 64.02 | 66.48 | 63.78 | 66.29 | 153,661 | +1.61(+2.49%) |
May 17, 2021 | 64.30 | 66.43 | 64.30 | 64.68 | 248,969 | +1.23(+1.94%) |
May 14, 2021 | 65.44 | 66.01 | 62.64 | 63.45 | 227,650 | -4.26(-6.29%) |
May 13, 2021 | 68.75 | 69.28 | 65.91 | 67.71 | 483,378 | -2.94(-4.16%) |
May 12, 2021 | 68.09 | 71.21 | 67.05 | 70.65 | 586,586 | +5.59(+8.59%) |
May 11, 2021 | 68.18 | 68.75 | 64.78 | 65.06 | 706,121 | +0.38(+0.59%) |
May 10, 2021 | 60.80 | 64.59 | 60.80 | 64.68 | 548,465 | +4.64(+7.73%) |
May 07, 2021 | 59.85 | 60.89 | 59.00 | 60.04 | 244,981 | -1.52(-2.46%) |
May 06, 2021 | 63.83 | 65.01 | 61.56 | 61.56 | 208,896 | -1.99(-3.13%) |
May 05, 2021 | 61.56 | 63.88 | 61.27 | 63.54 | 199,926 | +0.28(+0.45%) |
May 04, 2021 | 61.46 | 65.15 | 61.18 | 63.26 | 401,889 | +3.50(+5.86%) |
May 03, 2021 | 58.53 | 60.32 | 58.05 | 59.76 | 141,533 | +0.28(+0.48%) |
Apr 30, 2021 | 58.81 | 59.76 | 57.87 | 59.47 | 213,852 | +2.37(+4.15%) |
Apr 29, 2021 | 55.40 | 58.81 | 55.31 | 57.10 | 238,334 | +0.19(+0.33%) |
Apr 28, 2021 | 56.25 | 57.29 | 56.16 | 56.92 | 188,620 | +1.52(+2.74%) |
Apr 27, 2021 | 54.64 | 55.97 | 54.64 | 55.40 | 215,487 | +0.38(+0.69%) |
Apr 26, 2021 | 55.97 | 55.97 | 54.83 | 55.02 | 166,311 | -0.85(-1.53%) |
Apr 23, 2021 | 58.05 | 58.09 | 55.21 | 55.87 | 218,962 | -2.56(-4.38%) |
Apr 22, 2021 | 56.73 | 59.19 | 56.06 | 58.43 | 239,309 | +1.99(+3.52%) |
Apr 21, 2021 | 58.71 | 59.09 | 56.35 | 56.44 | 225,446 | -1.70(-2.93%) |
Apr 20, 2021 | 57.29 | 59.19 | 56.35 | 58.15 | 272,166 | +1.42(+2.50%) |
Apr 19, 2021 | 56.06 | 57.77 | 55.31 | 56.73 | 266,234 | +1.33(+2.39%) |
Apr 16, 2021 | 55.21 | 56.06 | 55.02 | 55.40 | 135,658 | +0.19(+0.34%) |
Apr 15, 2021 | 56.63 | 56.73 | 55.21 | 55.21 | 212,483 | -3.13(-5.36%) |
Apr 14, 2021 | 56.63 | 58.67 | 56.52 | 58.34 | 204,755 | +1.70(+3.01%) |
Apr 13, 2021 | 57.48 | 57.86 | 56.44 | 56.63 | 138,074 | -1.42(-2.45%) |
Apr 12, 2021 | 57.86 | 59.09 | 57.67 | 58.05 | 191,655 | +0.76(+1.32%) |
Apr 09, 2021 | 59.66 | 60.04 | 57.29 | 57.29 | 164,264 | -1.70(-2.89%) |
Apr 08, 2021 | 60.04 | 60.32 | 59.00 | 59.00 | 193,636 | -2.65(-4.30%) |
Apr 07, 2021 | 63.07 | 63.64 | 61.41 | 61.65 | 167,053 | -0.95(-1.51%) |
Apr 06, 2021 | 62.50 | 63.27 | 61.65 | 62.60 | 105,124 | +0.57(+0.92%) |
Apr 05, 2021 | 64.78 | 65.15 | 61.65 | 62.03 | 228,149 | -4.17(-6.29%) |
Apr 01, 2021 | 68.00 | 68.18 | 66.10 | 66.20 | 191,592 | -4.17(-5.92%) |
Mar 31, 2021 | 72.45 | 72.45 | 68.94 | 70.36 | 220,411 | -3.41(-4.62%) |
Mar 30, 2021 | 73.20 | 75.19 | 73.11 | 73.77 | 156,178 | +1.99(+2.77%) |
Mar 29, 2021 | 71.40 | 73.39 | 70.74 | 71.78 | 237,395 | +1.14(+1.61%) |
Mar 26, 2021 | 76.33 | 76.61 | 70.46 | 70.65 | 254,622 | -5.87(-7.67%) |
Mar 25, 2021 | 77.75 | 79.53 | 75.57 | 76.52 | 337,645 | +0.19(+0.25%) |
Mar 24, 2021 | 72.35 | 76.42 | 72.35 | 76.33 | 197,378 | +2.65(+3.60%) |
Mar 23, 2021 | 71.78 | 74.25 | 70.84 | 73.68 | 279,007 | +1.42(+1.97%) |
Mar 22, 2021 | 75.76 | 75.86 | 71.22 | 72.26 | 229,545 | -4.64(-6.03%) |
Mar 19, 2021 | 76.33 | 78.03 | 75.19 | 76.90 | 231,930 | +0.57(+0.74%) |
Mar 18, 2021 | 73.30 | 76.52 | 72.92 | 76.33 | 239,538 | +5.97(+8.48%) |
Mar 17, 2021 | 71.97 | 73.49 | 69.13 | 70.36 | 259,276 | +0.28(+0.41%) |
Mar 16, 2021 | 70.27 | 71.17 | 68.14 | 70.08 | 286,010 | -1.70(-2.37%) |
Mar 15, 2021 | 73.77 | 74.91 | 71.69 | 71.78 | 175,755 | -2.37(-3.19%) |
Mar 12, 2021 | 75.38 | 76.61 | 74.15 | 74.15 | 304,347 | +1.52(+2.09%) |
Mar 11, 2021 | 74.25 | 74.62 | 71.22 | 72.64 | 286,408 | -4.92(-6.35%) |
Mar 10, 2021 | 74.43 | 77.84 | 74.15 | 77.56 | 414,977 | +0.76(+0.99%) |
Mar 09, 2021 | 79.64 | 79.83 | 75.10 | 76.80 | 464,524 | -8.71(-10.19%) |
Mar 08, 2021 | 80.12 | 85.70 | 78.79 | 85.51 | 492,791 | +5.87(+7.37%) |
Mar 05, 2021 | 81.54 | 88.26 | 78.98 | 79.64 | 785,990 | -5.02(-5.93%) |
Mar 04, 2021 | 80.02 | 87.50 | 78.32 | 84.66 | 1,182,339 | +5.21(+6.56%) |
Mar 03, 2021 | 74.91 | 79.55 | 74.15 | 79.45 | 474,028 | +5.68(+7.70%) |
Mar 02, 2021 | 70.08 | 73.96 | 69.98 | 73.77 | 253,364 | +3.31(+4.70%) |