Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,835 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,003 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.31 | 62.87 | 64.22 | 189,966 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,575 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,091 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.70 | 612,846 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,537 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,291 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,145 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,635 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,790 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,553 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,700 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,704 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,716 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,225 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,986 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,371 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,122 | +1.12(+2.04%) |
May 03, 2021 | 53.79 | 55.52 | 53.67 | 55.05 | 435,218 | +1.43(+2.66%) |
Apr 30, 2021 | 54.60 | 54.67 | 53.34 | 53.62 | 426,581 | -1.19(-2.17%) |
Apr 29, 2021 | 54.43 | 55.47 | 54.41 | 54.81 | 282,276 | +0.35(+0.64%) |
Apr 28, 2021 | 56.27 | 56.31 | 54.16 | 54.46 | 344,958 | -2.07(-3.67%) |
Apr 27, 2021 | 56.97 | 57.89 | 56.37 | 56.53 | 201,914 | -0.44(-0.77%) |
Apr 26, 2021 | 56.96 | 57.38 | 56.56 | 56.97 | 141,247 | -0.12(-0.20%) |
Apr 23, 2021 | 57.32 | 57.65 | 56.92 | 57.08 | 158,908 | -0.19(-0.33%) |
Apr 22, 2021 | 58.62 | 58.62 | 56.99 | 57.27 | 176,244 | -1.06(-1.83%) |
Apr 21, 2021 | 57.95 | 58.46 | 57.54 | 58.34 | 127,012 | +0.24(+0.41%) |
Apr 20, 2021 | 59.00 | 59.35 | 57.45 | 58.10 | 242,292 | -0.97(-1.64%) |
Apr 19, 2021 | 58.47 | 59.20 | 57.65 | 59.07 | 219,837 | +0.75(+1.29%) |
Apr 16, 2021 | 58.62 | 58.67 | 57.53 | 58.31 | 163,147 | +0.27(+0.47%) |
Apr 15, 2021 | 58.57 | 58.57 | 57.38 | 58.04 | 198,316 | -0.34(-0.58%) |
Apr 14, 2021 | 58.81 | 59.28 | 57.93 | 58.38 | 212,476 | -0.47(-0.80%) |
Apr 13, 2021 | 58.35 | 59.03 | 58.22 | 58.85 | 245,553 | +0.76(+1.31%) |
Apr 12, 2021 | 56.91 | 58.33 | 56.32 | 58.09 | 264,106 | +1.53(+2.70%) |
Apr 09, 2021 | 56.35 | 56.78 | 55.73 | 56.56 | 199,967 | +0.10(+0.18%) |
Apr 08, 2021 | 57.79 | 58.23 | 56.24 | 56.47 | 290,545 | -0.48(-0.84%) |
Apr 07, 2021 | 57.11 | 57.75 | 55.81 | 56.94 | 416,829 | +0.05(+0.09%) |
Apr 06, 2021 | 56.81 | 57.43 | 56.56 | 56.89 | 263,827 | +0.36(+0.64%) |
Apr 05, 2021 | 56.51 | 56.82 | 55.54 | 56.53 | 240,929 | +0.62(+1.11%) |
Apr 01, 2021 | 55.20 | 56.22 | 54.94 | 55.91 | 257,257 | +1.36(+2.50%) |
Mar 31, 2021 | 53.87 | 54.90 | 53.87 | 54.55 | 240,985 | +0.69(+1.29%) |
Mar 30, 2021 | 54.00 | 54.00 | 53.05 | 53.86 | 274,613 | -0.12(-0.21%) |
Mar 29, 2021 | 55.46 | 56.40 | 53.94 | 53.97 | 301,258 | -1.73(-3.10%) |
Mar 26, 2021 | 54.82 | 55.99 | 54.49 | 55.70 | 387,096 | +1.63(+3.01%) |
Mar 25, 2021 | 52.97 | 54.43 | 52.01 | 54.07 | 374,132 | +0.64(+1.21%) |
Mar 24, 2021 | 56.43 | 57.13 | 53.37 | 53.43 | 464,800 | -2.51(-4.49%) |
Mar 23, 2021 | 57.22 | 57.81 | 55.70 | 55.94 | 467,911 | -1.70(-2.95%) |
Mar 22, 2021 | 59.18 | 59.69 | 57.38 | 57.64 | 342,389 | -1.54(-2.61%) |
Mar 19, 2021 | 58.60 | 59.82 | 58.25 | 59.18 | 859,825 | +0.93(+1.60%) |
Mar 18, 2021 | 59.13 | 60.93 | 58.14 | 58.25 | 328,599 | -0.79(-1.34%) |
Mar 17, 2021 | 58.79 | 59.43 | 58.13 | 59.04 | 259,367 | -0.31(-0.53%) |
Mar 16, 2021 | 58.79 | 60.92 | 58.34 | 59.35 | 404,139 | +1.20(+2.06%) |
Mar 15, 2021 | 57.79 | 58.91 | 56.70 | 58.16 | 310,565 | +0.49(+0.84%) |
Mar 12, 2021 | 58.63 | 59.10 | 57.32 | 57.67 | 263,555 | -1.06(-1.80%) |
Mar 11, 2021 | 58.71 | 59.20 | 57.79 | 58.73 | 325,909 | +0.54(+0.92%) |
Mar 10, 2021 | 57.91 | 58.53 | 56.60 | 58.19 | 370,697 | +0.85(+1.48%) |
Mar 09, 2021 | 55.98 | 57.83 | 55.11 | 57.34 | 355,078 | +2.09(+3.79%) |
Mar 08, 2021 | 54.50 | 56.64 | 54.47 | 55.25 | 310,620 | +1.13(+2.08%) |
Mar 05, 2021 | 53.13 | 54.26 | 50.81 | 54.12 | 368,485 | +0.86(+1.61%) |
Mar 04, 2021 | 54.15 | 54.50 | 51.99 | 53.26 | 400,175 | -0.65(-1.21%) |
Mar 03, 2021 | 55.99 | 56.07 | 53.92 | 53.92 | 314,629 | -1.72(-3.09%) |
Mar 02, 2021 | 57.24 | 57.24 | 55.62 | 55.63 | 239,419 | -1.42(-2.49%) |