Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.93 | 59.41 | 57.59 | 57.69 | 476,682 | -0.15(-0.26%) |
May 27, 2021 | 56.85 | 58.34 | 56.85 | 57.84 | 591,027 | +1.12(+1.97%) |
May 26, 2021 | 55.85 | 57.16 | 55.07 | 56.72 | 518,774 | +0.74(+1.32%) |
May 25, 2021 | 54.83 | 56.32 | 53.97 | 55.98 | 457,891 | +1.10(+2.00%) |
May 24, 2021 | 55.90 | 57.17 | 54.67 | 54.88 | 552,240 | -0.37(-0.67%) |
May 21, 2021 | 55.12 | 57.00 | 54.72 | 55.25 | 491,919 | +0.80(+1.47%) |
May 20, 2021 | 54.36 | 55.28 | 53.83 | 54.45 | 466,480 | +0.25(+0.46%) |
May 19, 2021 | 52.94 | 54.88 | 51.10 | 54.20 | 472,781 | +1.12(+2.11%) |
May 18, 2021 | 54.72 | 56.11 | 52.98 | 53.08 | 701,221 | -1.33(-2.44%) |
May 17, 2021 | 53.87 | 55.00 | 53.23 | 54.41 | 586,824 | +0.38(+0.70%) |
May 14, 2021 | 50.11 | 54.26 | 49.95 | 54.03 | 769,323 | +2.64(+5.14%) |
May 13, 2021 | 52.08 | 52.75 | 50.69 | 51.39 | 1,115,680 | -0.67(-1.29%) |
May 12, 2021 | 50.50 | 52.71 | 50.10 | 52.06 | 2,511,090 | -0.68(-1.29%) |
May 11, 2021 | 52.61 | 54.99 | 52.05 | 52.74 | 352,934 | -0.34(-0.64%) |
May 10, 2021 | 56.63 | 56.66 | 52.57 | 53.08 | 440,245 | -3.84(-6.75%) |
May 07, 2021 | 58.23 | 60.12 | 56.70 | 56.92 | 755,840 | +0.92(+1.64%) |
May 06, 2021 | 55.45 | 56.17 | 53.49 | 56.00 | 479,466 | -0.31(-0.55%) |
May 05, 2021 | 57.69 | 58.09 | 55.56 | 56.31 | 385,406 | -1.56(-2.70%) |
May 04, 2021 | 61.95 | 62.67 | 57.34 | 57.87 | 495,820 | -4.70(-7.51%) |
May 03, 2021 | 63.50 | 63.92 | 61.89 | 62.57 | 513,836 | -0.36(-0.57%) |
Apr 30, 2021 | 62.13 | 63.62 | 61.63 | 62.93 | 567,300 | +0.57(+0.91%) |
Apr 29, 2021 | 63.97 | 64.36 | 61.84 | 62.36 | 382,292 | -0.90(-1.42%) |
Apr 28, 2021 | 61.42 | 63.59 | 61.08 | 63.26 | 380,011 | +1.60(+2.59%) |
Apr 27, 2021 | 62.89 | 62.98 | 61.50 | 61.66 | 251,124 | -0.97(-1.55%) |
Apr 26, 2021 | 61.94 | 63.25 | 61.32 | 62.63 | 317,767 | +0.70(+1.13%) |
Apr 23, 2021 | 61.45 | 63.15 | 61.45 | 61.93 | 457,400 | +0.41(+0.67%) |
Apr 22, 2021 | 61.38 | 63.49 | 60.98 | 61.52 | 548,052 | -0.43(-0.69%) |
Apr 21, 2021 | 58.82 | 62.49 | 57.42 | 61.95 | 779,025 | +3.33(+5.68%) |
Apr 20, 2021 | 58.18 | 59.17 | 57.50 | 58.62 | 357,658 | -0.05(-0.09%) |
Apr 19, 2021 | 59.68 | 59.81 | 57.87 | 58.67 | 363,146 | -1.16(-1.94%) |
Apr 16, 2021 | 60.41 | 60.41 | 58.25 | 59.83 | 326,500 | -0.03(-0.05%) |
Apr 15, 2021 | 60.30 | 60.50 | 57.89 | 59.86 | 481,625 | -0.08(-0.13%) |
Apr 14, 2021 | 58.71 | 60.24 | 58.38 | 59.94 | 316,841 | +1.44(+2.46%) |
Apr 13, 2021 | 59.32 | 59.81 | 57.27 | 58.50 | 385,398 | -0.75(-1.27%) |
Apr 12, 2021 | 59.98 | 59.98 | 58.00 | 59.25 | 163,816 | -0.88(-1.46%) |
Apr 09, 2021 | 59.79 | 60.40 | 58.08 | 60.13 | 368,900 | +0.13(+0.22%) |
Apr 08, 2021 | 60.11 | 60.31 | 59.55 | 60.00 | 401,281 | +0.10(+0.17%) |
Apr 07, 2021 | 59.73 | 60.38 | 58.93 | 59.90 | 321,439 | +0.07(+0.12%) |
Apr 06, 2021 | 58.87 | 60.39 | 58.83 | 59.83 | 415,810 | +0.53(+0.89%) |
Apr 05, 2021 | 59.46 | 60.41 | 58.88 | 59.30 | 410,339 | +0.69(+1.18%) |
Apr 01, 2021 | 59.45 | 59.62 | 57.29 | 58.61 | 460,900 | -1.28(-2.14%) |
Mar 31, 2021 | 57.60 | 61.16 | 57.60 | 59.89 | 1,148,372 | +2.24(+3.89%) |
Mar 30, 2021 | 56.74 | 58.50 | 54.44 | 57.65 | 568,357 | +0.58(+1.02%) |
Mar 29, 2021 | 56.15 | 58.88 | 56.15 | 57.07 | 398,941 | +0.52(+0.92%) |
Mar 26, 2021 | 56.47 | 56.83 | 54.21 | 56.55 | 429,900 | +0.65(+1.16%) |
Mar 25, 2021 | 53.88 | 56.32 | 53.00 | 55.90 | 509,686 | +1.28(+2.34%) |
Mar 24, 2021 | 58.91 | 58.91 | 54.54 | 54.62 | 539,071 | -3.54(-6.09%) |
Mar 23, 2021 | 58.56 | 59.62 | 57.62 | 58.16 | 563,384 | -0.72(-1.22%) |
Mar 22, 2021 | 57.73 | 59.87 | 57.65 | 58.88 | 362,159 | +1.74(+3.05%) |
Mar 19, 2021 | 54.77 | 58.05 | 54.01 | 57.14 | 576,700 | +1.70(+3.07%) |
Mar 18, 2021 | 57.89 | 58.00 | 54.93 | 55.44 | 501,693 | -2.56(-4.41%) |
Mar 17, 2021 | 56.00 | 58.67 | 54.89 | 58.00 | 544,218 | +2.02(+3.61%) |
Mar 16, 2021 | 57.31 | 57.84 | 54.89 | 55.98 | 574,072 | -1.53(-2.66%) |
Mar 15, 2021 | 58.04 | 58.42 | 56.82 | 57.51 | 543,053 | -0.61(-1.05%) |
Mar 12, 2021 | 58.50 | 58.84 | 57.10 | 58.12 | 477,300 | -0.44(-0.75%) |
Mar 11, 2021 | 59.03 | 60.00 | 58.00 | 58.56 | 647,340 | +0.00(+0.00%) |
Mar 10, 2021 | 56.99 | 59.26 | 56.51 | 58.56 | 677,974 | +2.01(+3.55%) |
Mar 09, 2021 | 56.64 | 59.64 | 56.26 | 56.55 | 667,619 | +0.67(+1.20%) |
Mar 08, 2021 | 56.56 | 59.18 | 55.70 | 55.88 | 746,221 | -0.68(-1.20%) |
Mar 05, 2021 | 55.77 | 56.94 | 53.34 | 56.56 | 935,600 | +0.88(+1.58%) |
Mar 04, 2021 | 55.72 | 56.75 | 52.86 | 55.68 | 806,495 | -0.77(-1.36%) |
Mar 03, 2021 | 54.61 | 58.31 | 54.52 | 56.45 | 1,133,865 | +1.99(+3.65%) |
Mar 02, 2021 | 54.04 | 54.80 | 52.61 | 54.46 | 478,041 | +0.99(+1.85%) |