Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.43 | 67.52 | 64.92 | 66.91 | 808,568 | +0.66(+1.00%) |
May 27, 2021 | 65.44 | 66.72 | 65.21 | 66.25 | 886,856 | +1.48(+2.29%) |
May 26, 2021 | 64.16 | 65.20 | 63.31 | 64.77 | 606,740 | +1.35(+2.13%) |
May 25, 2021 | 64.20 | 64.80 | 63.34 | 63.42 | 661,063 | -0.19(-0.30%) |
May 24, 2021 | 63.52 | 64.06 | 62.80 | 63.61 | 505,656 | +0.44(+0.70%) |
May 21, 2021 | 63.59 | 64.02 | 62.75 | 63.17 | 589,590 | +0.40(+0.64%) |
May 20, 2021 | 62.22 | 63.32 | 60.96 | 62.77 | 652,724 | +1.10(+1.78%) |
May 19, 2021 | 60.83 | 61.74 | 59.74 | 61.67 | 1,101,748 | -0.36(-0.58%) |
May 18, 2021 | 65.22 | 65.42 | 61.88 | 62.03 | 1,251,981 | -3.11(-4.77%) |
May 17, 2021 | 63.93 | 65.32 | 63.12 | 65.14 | 808,861 | +0.92(+1.43%) |
May 14, 2021 | 64.63 | 64.96 | 63.25 | 64.22 | 789,625 | +0.37(+0.58%) |
May 13, 2021 | 62.17 | 64.28 | 61.72 | 63.85 | 929,247 | +1.82(+2.93%) |
May 12, 2021 | 63.94 | 64.69 | 61.77 | 62.03 | 1,082,933 | -3.26(-4.99%) |
May 11, 2021 | 62.55 | 66.22 | 62.06 | 65.29 | 1,339,325 | +0.37(+0.57%) |
May 10, 2021 | 67.35 | 67.85 | 64.87 | 64.92 | 1,622,089 | -1.92(-2.87%) |
May 07, 2021 | 65.55 | 67.26 | 64.59 | 66.84 | 945,867 | +1.43(+2.19%) |
May 06, 2021 | 64.00 | 65.45 | 63.48 | 65.41 | 940,870 | +1.28(+2.00%) |
May 05, 2021 | 64.38 | 64.50 | 62.91 | 64.13 | 1,094,905 | +0.38(+0.60%) |
May 04, 2021 | 61.94 | 63.84 | 61.19 | 63.75 | 1,017,951 | +1.45(+2.33%) |
May 03, 2021 | 60.76 | 63.13 | 60.25 | 62.30 | 1,334,667 | +3.04(+5.13%) |
Apr 30, 2021 | 58.86 | 59.93 | 58.36 | 59.26 | 1,164,900 | -0.33(-0.55%) |
Apr 29, 2021 | 59.13 | 61.24 | 58.90 | 59.59 | 1,704,686 | +0.65(+1.10%) |
Apr 28, 2021 | 56.57 | 59.01 | 56.18 | 58.94 | 1,159,587 | +2.48(+4.39%) |
Apr 27, 2021 | 55.66 | 57.09 | 55.37 | 56.46 | 1,883,090 | +0.58(+1.04%) |
Apr 26, 2021 | 56.12 | 56.45 | 54.62 | 55.88 | 1,672,314 | +0.18(+0.32%) |
Apr 23, 2021 | 56.20 | 57.32 | 55.01 | 55.70 | 2,582,500 | -0.48(-0.85%) |
Apr 22, 2021 | 55.74 | 57.68 | 54.54 | 56.18 | 5,588,911 | +1.65(+3.03%) |
Apr 21, 2021 | 53.00 | 55.88 | 51.02 | 54.53 | 1,668,859 | +2.51(+4.83%) |
Apr 20, 2021 | 53.00 | 53.54 | 50.78 | 52.02 | 1,154,964 | -0.53(-1.01%) |
Apr 19, 2021 | 54.47 | 54.64 | 51.90 | 52.55 | 1,290,444 | -1.87(-3.44%) |
Apr 16, 2021 | 53.64 | 54.88 | 53.46 | 54.42 | 793,200 | +1.23(+2.31%) |
Apr 15, 2021 | 53.03 | 53.47 | 52.44 | 53.19 | 706,359 | +0.96(+1.84%) |
Apr 14, 2021 | 51.48 | 53.26 | 51.48 | 52.23 | 673,769 | +0.66(+1.28%) |
Apr 13, 2021 | 52.33 | 52.33 | 50.38 | 51.57 | 975,479 | -0.82(-1.57%) |
Apr 12, 2021 | 52.15 | 53.00 | 51.98 | 52.39 | 677,059 | +0.20(+0.38%) |
Apr 09, 2021 | 51.10 | 52.28 | 50.40 | 52.19 | 578,400 | +1.42(+2.80%) |
Apr 08, 2021 | 50.49 | 51.06 | 49.37 | 50.77 | 829,885 | +0.28(+0.55%) |
Apr 07, 2021 | 51.19 | 51.80 | 49.94 | 50.49 | 812,775 | -0.81(-1.58%) |
Apr 06, 2021 | 50.87 | 51.95 | 50.51 | 51.30 | 598,816 | +0.53(+1.04%) |
Apr 05, 2021 | 51.65 | 52.36 | 50.67 | 50.77 | 1,160,186 | -0.42(-0.82%) |
Apr 01, 2021 | 52.06 | 52.22 | 50.85 | 51.19 | 934,100 | -0.81(-1.56%) |
Mar 31, 2021 | 53.51 | 54.50 | 51.94 | 52.00 | 1,265,667 | -1.15(-2.16%) |
Mar 30, 2021 | 52.22 | 53.34 | 51.00 | 53.15 | 778,416 | +1.35(+2.61%) |
Mar 29, 2021 | 52.87 | 54.45 | 51.36 | 51.80 | 672,366 | -1.46(-2.74%) |
Mar 26, 2021 | 54.37 | 55.03 | 52.67 | 53.26 | 854,900 | +0.02(+0.04%) |
Mar 25, 2021 | 49.74 | 53.70 | 49.15 | 53.24 | 1,281,534 | +3.21(+6.42%) |
Mar 24, 2021 | 51.29 | 52.95 | 50.00 | 50.03 | 1,063,083 | -0.46(-0.91%) |
Mar 23, 2021 | 53.07 | 53.84 | 49.57 | 50.49 | 1,879,384 | -4.32(-7.88%) |
Mar 22, 2021 | 54.63 | 55.48 | 53.86 | 54.81 | 820,267 | +0.63(+1.16%) |
Mar 19, 2021 | 53.35 | 55.72 | 52.77 | 54.18 | 1,555,700 | +1.00(+1.88%) |
Mar 18, 2021 | 54.84 | 55.28 | 52.88 | 53.18 | 833,405 | -1.66(-3.03%) |
Mar 17, 2021 | 53.81 | 55.12 | 52.79 | 54.84 | 649,968 | +0.37(+0.68%) |
Mar 16, 2021 | 57.49 | 57.88 | 53.70 | 54.47 | 685,663 | -3.09(-5.37%) |
Mar 15, 2021 | 55.08 | 57.65 | 54.91 | 57.56 | 1,168,318 | +2.27(+4.11%) |
Mar 12, 2021 | 55.68 | 56.52 | 54.39 | 55.29 | 868,900 | -0.33(-0.59%) |
Mar 11, 2021 | 56.12 | 56.77 | 55.39 | 55.62 | 1,477,694 | +0.04(+0.07%) |
Mar 10, 2021 | 54.46 | 55.90 | 53.87 | 55.58 | 704,469 | +1.60(+2.96%) |
Mar 09, 2021 | 56.54 | 57.00 | 53.91 | 53.98 | 770,394 | -1.52(-2.74%) |
Mar 08, 2021 | 53.91 | 56.10 | 53.54 | 55.50 | 813,339 | +1.72(+3.20%) |
Mar 05, 2021 | 53.28 | 54.05 | 50.84 | 53.78 | 904,400 | +1.09(+2.07%) |
Mar 04, 2021 | 53.20 | 54.62 | 51.44 | 52.69 | 856,058 | -1.01(-1.88%) |
Mar 03, 2021 | 53.45 | 54.89 | 53.28 | 53.70 | 921,626 | +0.52(+0.98%) |
Mar 02, 2021 | 52.60 | 54.25 | 52.23 | 53.18 | 948,834 | +0.30(+0.57%) |