Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.30 | 60.33 | 59.15 | 59.85 | 3,033,387 | +0.69(+1.16%) |
May 27, 2021 | 59.85 | 60.10 | 59.00 | 59.16 | 1,360,448 | -0.88(-1.47%) |
May 26, 2021 | 59.92 | 60.50 | 59.33 | 60.04 | 3,592,990 | +0.39(+0.65%) |
May 25, 2021 | 59.54 | 59.76 | 58.57 | 59.66 | 1,141,314 | +0.15(+0.25%) |
May 24, 2021 | 59.47 | 59.87 | 59.14 | 59.51 | 626,378 | +0.03(+0.06%) |
May 21, 2021 | 60.94 | 60.97 | 59.07 | 59.47 | 1,226,530 | -1.23(-2.03%) |
May 20, 2021 | 59.76 | 61.36 | 59.53 | 60.70 | 1,943,184 | +1.17(+1.97%) |
May 19, 2021 | 60.14 | 61.47 | 58.91 | 59.53 | 2,401,313 | -0.68(-1.14%) |
May 18, 2021 | 60.18 | 60.40 | 58.76 | 60.22 | 2,224,686 | -0.22(-0.37%) |
May 17, 2021 | 58.28 | 60.51 | 58.04 | 60.44 | 2,994,231 | +2.67(+4.61%) |
May 14, 2021 | 57.58 | 57.98 | 57.16 | 57.77 | 954,088 | +0.94(+1.65%) |
May 13, 2021 | 56.31 | 57.40 | 56.08 | 56.83 | 1,334,268 | +0.17(+0.31%) |
May 12, 2021 | 57.37 | 57.37 | 56.06 | 56.66 | 1,873,569 | -0.35(-0.62%) |
May 11, 2021 | 55.47 | 57.09 | 55.32 | 57.02 | 1,284,648 | +0.49(+0.86%) |
May 10, 2021 | 58.15 | 58.15 | 56.48 | 56.53 | 1,181,159 | -0.54(-0.95%) |
May 07, 2021 | 57.21 | 57.76 | 56.52 | 57.07 | 2,330,327 | +0.73(+1.29%) |
May 06, 2021 | 55.28 | 57.32 | 55.28 | 56.35 | 2,553,108 | +1.32(+2.40%) |
May 05, 2021 | 55.11 | 55.18 | 54.24 | 55.03 | 1,026,312 | +0.26(+0.48%) |
May 04, 2021 | 54.96 | 55.82 | 54.10 | 54.76 | 2,034,857 | -0.43(-0.78%) |
May 03, 2021 | 52.50 | 55.38 | 52.27 | 55.19 | 2,586,543 | +3.67(+7.13%) |
Apr 30, 2021 | 52.55 | 53.08 | 51.48 | 51.52 | 1,892,329 | -0.97(-1.85%) |
Apr 29, 2021 | 53.43 | 53.45 | 52.05 | 52.49 | 1,423,683 | -1.21(-2.26%) |
Apr 28, 2021 | 52.81 | 53.97 | 52.49 | 53.71 | 1,401,801 | +0.39(+0.73%) |
Apr 27, 2021 | 54.25 | 54.34 | 53.28 | 53.32 | 943,335 | -1.01(-1.87%) |
Apr 26, 2021 | 54.54 | 54.78 | 54.12 | 54.33 | 726,010 | -0.21(-0.39%) |
Apr 23, 2021 | 55.05 | 55.19 | 54.20 | 54.55 | 768,009 | -0.04(-0.08%) |
Apr 22, 2021 | 55.02 | 55.05 | 54.32 | 54.59 | 1,287,330 | -0.88(-1.59%) |
Apr 21, 2021 | 54.97 | 55.95 | 54.71 | 55.47 | 1,509,314 | +0.71(+1.30%) |
Apr 20, 2021 | 54.01 | 55.16 | 53.97 | 54.76 | 2,529,862 | +0.64(+1.17%) |
Apr 19, 2021 | 53.10 | 54.19 | 53.01 | 54.13 | 1,997,967 | +0.84(+1.58%) |
Apr 16, 2021 | 52.67 | 53.46 | 51.93 | 53.29 | 1,889,178 | +1.09(+2.09%) |
Apr 15, 2021 | 50.77 | 52.79 | 50.61 | 52.20 | 2,553,440 | +2.03(+4.05%) |
Apr 14, 2021 | 50.27 | 50.60 | 49.83 | 50.17 | 2,495,291 | -0.37(-0.73%) |
Apr 13, 2021 | 49.90 | 50.86 | 49.70 | 50.54 | 1,728,619 | +0.93(+1.88%) |
Apr 12, 2021 | 49.82 | 49.97 | 49.30 | 49.61 | 988,409 | -0.54(-1.07%) |
Apr 09, 2021 | 49.66 | 50.45 | 49.26 | 50.14 | 1,322,473 | -0.01(-0.02%) |
Apr 08, 2021 | 50.60 | 50.60 | 49.94 | 50.15 | 2,169,501 | +0.59(+1.18%) |
Apr 07, 2021 | 50.07 | 50.07 | 49.22 | 49.56 | 1,378,060 | -0.43(-0.86%) |
Apr 06, 2021 | 49.85 | 50.67 | 49.68 | 49.99 | 1,666,720 | +0.47(+0.95%) |
Apr 05, 2021 | 49.11 | 49.93 | 48.95 | 49.52 | 1,245,104 | +0.29(+0.59%) |
Apr 01, 2021 | 48.53 | 49.29 | 47.86 | 49.23 | 1,510,567 | +1.53(+3.22%) |
Mar 31, 2021 | 47.17 | 48.33 | 46.86 | 47.70 | 1,388,634 | +0.91(+1.94%) |
Mar 30, 2021 | 47.63 | 47.70 | 46.65 | 46.79 | 1,458,256 | -1.91(-3.91%) |
Mar 29, 2021 | 48.15 | 48.71 | 46.95 | 48.70 | 1,571,588 | +0.13(+0.27%) |
Mar 26, 2021 | 48.48 | 48.57 | 47.65 | 48.57 | 1,140,439 | +0.73(+1.54%) |
Mar 25, 2021 | 48.01 | 48.64 | 47.39 | 47.83 | 1,051,544 | -0.57(-1.18%) |
Mar 24, 2021 | 49.09 | 49.16 | 48.34 | 48.40 | 854,069 | -0.51(-1.05%) |
Mar 23, 2021 | 49.53 | 49.63 | 48.58 | 48.91 | 1,166,058 | -0.92(-1.85%) |
Mar 22, 2021 | 49.88 | 50.33 | 49.75 | 49.84 | 744,028 | -0.20(-0.40%) |
Mar 19, 2021 | 49.72 | 50.26 | 49.47 | 50.04 | 1,222,973 | +0.43(+0.87%) |
Mar 18, 2021 | 49.88 | 50.18 | 49.22 | 49.61 | 1,301,558 | -1.07(-2.12%) |
Mar 17, 2021 | 48.61 | 50.84 | 48.34 | 50.68 | 1,761,483 | +1.82(+3.73%) |
Mar 16, 2021 | 49.70 | 49.70 | 48.58 | 48.86 | 1,162,910 | -0.37(-0.75%) |
Mar 15, 2021 | 49.11 | 49.81 | 48.57 | 49.23 | 1,323,857 | +0.45(+0.93%) |
Mar 12, 2021 | 47.45 | 49.01 | 47.35 | 48.77 | 1,130,501 | +0.12(+0.24%) |
Mar 11, 2021 | 48.48 | 48.86 | 47.74 | 48.66 | 1,240,360 | +0.88(+1.85%) |
Mar 10, 2021 | 47.61 | 48.15 | 47.11 | 47.77 | 1,147,361 | +0.24(+0.50%) |
Mar 09, 2021 | 48.39 | 49.12 | 47.45 | 47.54 | 1,869,210 | +0.72(+1.53%) |
Mar 08, 2021 | 47.17 | 47.58 | 46.47 | 46.82 | 1,135,757 | -0.35(-0.75%) |
Mar 05, 2021 | 46.82 | 47.26 | 45.84 | 47.17 | 1,768,348 | +0.72(+1.55%) |
Mar 04, 2021 | 46.12 | 47.38 | 45.66 | 46.45 | 1,744,299 | +0.26(+0.55%) |
Mar 03, 2021 | 45.93 | 46.59 | 45.10 | 46.20 | 2,020,765 | -0.93(-1.98%) |
Mar 02, 2021 | 45.85 | 47.63 | 45.74 | 47.13 | 2,743,628 | +1.45(+3.18%) |