Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.84 | 59.50 | 58.26 | 58.81 | 6,429,710 | +0.36(+0.61%) |
May 27, 2021 | 57.88 | 59.02 | 56.20 | 58.46 | 9,108,130 | +0.31(+0.53%) |
May 26, 2021 | 56.52 | 58.60 | 56.29 | 58.15 | 10,405,410 | +2.02(+3.60%) |
May 25, 2021 | 56.52 | 56.67 | 55.26 | 56.13 | 9,353,570 | +0.57(+1.03%) |
May 24, 2021 | 54.70 | 56.22 | 54.00 | 55.56 | 8,542,540 | +1.59(+2.94%) |
May 21, 2021 | 55.38 | 55.38 | 53.45 | 53.97 | 9,424,840 | -0.36(-0.66%) |
May 20, 2021 | 51.60 | 54.60 | 51.30 | 54.33 | 11,370,700 | +3.42(+6.72%) |
May 19, 2021 | 50.00 | 50.91 | 49.08 | 50.91 | 8,637,130 | +0.06(+0.12%) |
May 18, 2021 | 50.72 | 52.15 | 50.30 | 50.85 | 7,278,110 | +0.09(+0.17%) |
May 17, 2021 | 51.01 | 51.90 | 49.64 | 50.76 | 11,660,130 | -0.98(-1.90%) |
May 14, 2021 | 50.34 | 52.43 | 48.95 | 51.75 | 13,961,060 | +2.40(+4.86%) |
May 13, 2021 | 50.84 | 51.73 | 48.76 | 49.35 | 18,565,820 | -1.13(-2.23%) |
May 12, 2021 | 50.30 | 52.12 | 49.61 | 50.48 | 21,350,000 | -0.96(-1.86%) |
May 11, 2021 | 47.38 | 51.55 | 46.71 | 51.44 | 36,777,248 | +2.48(+5.06%) |
May 10, 2021 | 56.74 | 56.79 | 48.02 | 48.96 | 87,262,752 | -17.18(-25.98%) |
May 07, 2021 | 62.85 | 66.70 | 62.70 | 66.14 | 11,326,760 | +4.91(+8.02%) |
May 06, 2021 | 63.50 | 64.43 | 59.17 | 61.23 | 11,217,110 | -2.68(-4.20%) |
May 05, 2021 | 67.94 | 67.94 | 63.80 | 63.91 | 5,306,120 | -2.74(-4.11%) |
May 04, 2021 | 69.33 | 69.33 | 64.72 | 66.66 | 6,140,250 | -3.50(-4.99%) |
May 03, 2021 | 73.24 | 73.58 | 69.53 | 70.16 | 5,014,460 | -2.77(-3.80%) |
Apr 30, 2021 | 73.58 | 75.45 | 72.80 | 72.93 | 4,556,000 | -1.97(-2.63%) |
Apr 29, 2021 | 75.89 | 76.87 | 73.29 | 74.90 | 6,905,980 | +0.26(+0.35%) |
Apr 28, 2021 | 75.11 | 75.89 | 73.76 | 74.64 | 4,000,060 | -0.22(-0.30%) |
Apr 27, 2021 | 74.88 | 75.60 | 73.31 | 74.86 | 5,365,310 | +0.10(+0.13%) |
Apr 26, 2021 | 73.00 | 75.18 | 71.84 | 74.76 | 4,313,510 | +2.11(+2.91%) |
Apr 23, 2021 | 70.78 | 73.08 | 69.89 | 72.65 | 4,456,000 | +2.63(+3.75%) |
Apr 22, 2021 | 71.11 | 72.80 | 69.77 | 70.02 | 6,986,040 | -0.70(-1.00%) |
Apr 21, 2021 | 68.33 | 70.80 | 67.58 | 70.73 | 4,134,440 | +2.12(+3.09%) |
Apr 20, 2021 | 69.52 | 69.95 | 67.03 | 68.61 | 4,708,720 | -0.94(-1.35%) |
Apr 19, 2021 | 70.24 | 71.77 | 68.72 | 69.55 | 5,951,630 | -2.34(-3.25%) |
Apr 16, 2021 | 73.10 | 73.40 | 71.26 | 71.89 | 4,995,000 | -1.61(-2.20%) |
Apr 15, 2021 | 73.30 | 74.29 | 72.28 | 73.50 | 6,001,560 | +1.89(+2.64%) |
Apr 14, 2021 | 72.69 | 73.61 | 70.31 | 71.61 | 7,659,430 | -0.69(-0.95%) |
Apr 13, 2021 | 71.58 | 73.50 | 71.24 | 72.30 | 6,077,260 | +1.71(+2.42%) |
Apr 12, 2021 | 68.74 | 71.86 | 67.80 | 70.59 | 6,075,520 | +1.33(+1.92%) |
Apr 09, 2021 | 69.00 | 69.62 | 67.22 | 69.26 | 5,838,000 | +0.22(+0.31%) |
Apr 08, 2021 | 68.71 | 70.22 | 67.70 | 69.04 | 6,779,760 | +1.25(+1.85%) |
Apr 07, 2021 | 67.00 | 68.50 | 66.30 | 67.79 | 4,717,650 | +0.82(+1.23%) |
Apr 06, 2021 | 66.61 | 68.06 | 65.21 | 66.96 | 6,992,740 | +1.64(+2.52%) |
Apr 05, 2021 | 67.50 | 67.50 | 63.93 | 65.32 | 4,157,790 | -0.57(-0.86%) |
Apr 01, 2021 | 67.39 | 68.34 | 65.44 | 65.88 | 5,643,000 | +0.72(+1.10%) |
Mar 31, 2021 | 63.97 | 66.46 | 63.65 | 65.17 | 7,270,790 | +2.58(+4.12%) |
Mar 30, 2021 | 60.50 | 63.15 | 59.11 | 62.59 | 8,820,420 | +1.33(+2.17%) |
Mar 29, 2021 | 66.80 | 67.70 | 60.60 | 61.26 | 9,984,160 | -5.86(-8.73%) |
Mar 26, 2021 | 65.46 | 67.64 | 64.47 | 67.12 | 6,771,000 | +1.78(+2.73%) |
Mar 25, 2021 | 65.30 | 66.54 | 63.20 | 65.34 | 12,664,710 | -1.47(-2.20%) |
Mar 24, 2021 | 72.46 | 72.54 | 66.28 | 66.81 | 8,315,820 | -5.62(-7.77%) |
Mar 23, 2021 | 74.21 | 75.00 | 71.56 | 72.43 | 4,743,960 | -1.65(-2.23%) |
Mar 22, 2021 | 74.22 | 75.30 | 72.91 | 74.08 | 5,633,720 | +0.76(+1.04%) |
Mar 19, 2021 | 70.50 | 73.80 | 69.70 | 73.32 | 7,992,000 | +3.31(+4.73%) |
Mar 18, 2021 | 74.90 | 75.31 | 69.36 | 70.01 | 9,640,780 | -7.14(-9.26%) |
Mar 17, 2021 | 74.76 | 77.97 | 73.01 | 77.15 | 8,099,710 | +0.26(+0.34%) |
Mar 16, 2021 | 76.43 | 80.50 | 75.50 | 76.89 | 11,207,800 | +1.07(+1.41%) |
Mar 15, 2021 | 75.20 | 76.20 | 74.13 | 75.83 | 5,482,290 | +0.70(+0.94%) |
Mar 12, 2021 | 73.50 | 75.33 | 72.74 | 75.12 | 5,832,000 | -0.53(-0.70%) |
Mar 11, 2021 | 74.50 | 75.90 | 72.84 | 75.65 | 6,725,710 | +3.39(+4.69%) |
Mar 10, 2021 | 73.79 | 74.92 | 70.58 | 72.26 | 7,738,940 | +0.33(+0.46%) |
Mar 09, 2021 | 71.90 | 72.78 | 68.18 | 71.93 | 13,732,690 | +4.04(+5.95%) |
Mar 08, 2021 | 67.80 | 72.34 | 66.10 | 67.89 | 24,621,380 | +2.48(+3.79%) |
Mar 05, 2021 | 65.00 | 66.50 | 56.10 | 65.42 | 30,282,000 | +1.40(+2.19%) |
Mar 04, 2021 | 69.00 | 69.50 | 61.49 | 64.02 | 21,280,350 | -5.58(-8.01%) |
Mar 03, 2021 | 79.12 | 79.17 | 69.10 | 69.59 | 18,623,180 | -10.20(-12.78%) |
Mar 02, 2021 | 83.50 | 83.50 | 79.69 | 79.79 | 4,627,220 | -3.44(-4.14%) |