Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.23 | 61.49 | 59.67 | 60.51 | 232,416 | -0.15(-0.25%) |
May 27, 2021 | 60.51 | 61.04 | 59.79 | 60.66 | 335,384 | +1.08(+1.81%) |
May 26, 2021 | 60.23 | 60.58 | 58.36 | 59.58 | 424,434 | -0.54(-0.90%) |
May 25, 2021 | 62.09 | 62.70 | 60.02 | 60.12 | 305,147 | -1.99(-3.21%) |
May 24, 2021 | 62.51 | 62.57 | 61.26 | 62.12 | 247,090 | +0.61(+0.98%) |
May 21, 2021 | 60.19 | 62.12 | 59.99 | 61.51 | 533,207 | +2.13(+3.59%) |
May 20, 2021 | 59.91 | 60.01 | 58.17 | 59.38 | 291,363 | -0.53(-0.89%) |
May 19, 2021 | 60.44 | 60.82 | 58.28 | 59.91 | 321,853 | -2.01(-3.25%) |
May 18, 2021 | 64.76 | 64.98 | 61.82 | 61.92 | 273,095 | -2.74(-4.24%) |
May 17, 2021 | 63.28 | 64.74 | 62.57 | 64.66 | 324,312 | +1.53(+2.42%) |
May 14, 2021 | 62.10 | 63.34 | 61.45 | 63.13 | 259,780 | +1.80(+2.93%) |
May 13, 2021 | 60.21 | 62.14 | 59.63 | 61.33 | 369,293 | +1.33(+2.22%) |
May 12, 2021 | 63.26 | 63.73 | 59.66 | 60.00 | 311,105 | -3.29(-5.20%) |
May 11, 2021 | 60.30 | 63.48 | 59.20 | 63.29 | 283,597 | +2.04(+3.33%) |
May 10, 2021 | 63.41 | 64.72 | 61.20 | 61.25 | 396,690 | -2.24(-3.52%) |
May 07, 2021 | 64.71 | 65.46 | 62.35 | 63.48 | 573,271 | -0.49(-0.77%) |
May 06, 2021 | 63.11 | 64.29 | 60.87 | 63.98 | 561,812 | +0.71(+1.12%) |
May 05, 2021 | 62.56 | 64.19 | 61.64 | 63.27 | 520,843 | +2.40(+3.95%) |
May 04, 2021 | 58.97 | 60.96 | 57.66 | 60.87 | 347,413 | +1.67(+2.82%) |
May 03, 2021 | 58.56 | 60.15 | 57.66 | 59.20 | 407,971 | +1.51(+2.62%) |
Apr 30, 2021 | 58.37 | 59.30 | 57.40 | 57.69 | 363,267 | -1.19(-2.03%) |
Apr 29, 2021 | 59.29 | 60.54 | 58.42 | 58.88 | 235,136 | -0.41(-0.69%) |
Apr 28, 2021 | 58.95 | 59.67 | 58.31 | 59.29 | 186,411 | +0.25(+0.43%) |
Apr 27, 2021 | 58.55 | 59.13 | 58.00 | 59.04 | 182,850 | -0.02(-0.03%) |
Apr 26, 2021 | 59.29 | 60.11 | 58.70 | 59.06 | 242,505 | -0.07(-0.11%) |
Apr 23, 2021 | 57.42 | 59.86 | 57.26 | 59.12 | 300,487 | +2.04(+3.57%) |
Apr 22, 2021 | 59.80 | 59.93 | 57.08 | 57.08 | 291,038 | -2.66(-4.46%) |
Apr 21, 2021 | 57.58 | 60.38 | 57.39 | 59.75 | 309,193 | +1.77(+3.05%) |
Apr 20, 2021 | 59.82 | 59.90 | 57.08 | 57.98 | 392,492 | -1.99(-3.33%) |
Apr 19, 2021 | 61.16 | 61.27 | 59.40 | 59.97 | 217,890 | -1.20(-1.97%) |
Apr 16, 2021 | 62.17 | 62.55 | 60.67 | 61.17 | 183,619 | -0.14(-0.23%) |
Apr 15, 2021 | 61.72 | 61.72 | 59.45 | 61.31 | 192,896 | +0.09(+0.15%) |
Apr 14, 2021 | 59.38 | 61.51 | 59.38 | 61.22 | 249,730 | +2.10(+3.55%) |
Apr 13, 2021 | 61.01 | 61.01 | 58.56 | 59.12 | 297,194 | -1.71(-2.80%) |
Apr 12, 2021 | 60.07 | 60.88 | 59.87 | 60.83 | 366,665 | +0.83(+1.38%) |
Apr 09, 2021 | 59.36 | 60.27 | 59.01 | 60.00 | 325,599 | +0.58(+0.97%) |
Apr 08, 2021 | 59.64 | 60.09 | 57.09 | 59.42 | 335,508 | -0.07(-0.13%) |
Apr 07, 2021 | 59.75 | 60.22 | 58.63 | 59.50 | 304,259 | -0.72(-1.19%) |
Apr 06, 2021 | 60.52 | 61.76 | 60.05 | 60.21 | 353,736 | -0.47(-0.77%) |
Apr 05, 2021 | 60.89 | 62.02 | 60.26 | 60.68 | 292,412 | +0.30(+0.49%) |
Apr 01, 2021 | 59.58 | 60.49 | 58.77 | 60.38 | 333,416 | +1.13(+1.90%) |
Mar 31, 2021 | 59.70 | 60.81 | 58.55 | 59.26 | 546,284 | -0.17(-0.28%) |
Mar 30, 2021 | 58.72 | 61.00 | 57.87 | 59.42 | 436,877 | +0.68(+1.16%) |
Mar 29, 2021 | 60.49 | 62.08 | 58.65 | 58.74 | 462,658 | -2.20(-3.60%) |
Mar 26, 2021 | 61.08 | 61.70 | 59.69 | 60.94 | 334,706 | +1.18(+1.98%) |
Mar 25, 2021 | 56.77 | 60.31 | 56.27 | 59.76 | 531,830 | +1.64(+2.82%) |
Mar 24, 2021 | 59.67 | 61.76 | 58.05 | 58.12 | 397,920 | -0.47(-0.79%) |
Mar 23, 2021 | 61.68 | 62.57 | 57.63 | 58.59 | 631,039 | -4.05(-6.46%) |
Mar 22, 2021 | 64.69 | 65.01 | 61.57 | 62.63 | 541,063 | -2.05(-3.17%) |
Mar 19, 2021 | 66.82 | 67.00 | 62.75 | 64.68 | 1,290,471 | -2.43(-3.62%) |
Mar 18, 2021 | 68.24 | 71.19 | 66.67 | 67.11 | 507,679 | -0.85(-1.25%) |
Mar 17, 2021 | 66.03 | 68.08 | 65.99 | 67.96 | 430,492 | +1.37(+2.05%) |
Mar 16, 2021 | 67.47 | 68.59 | 66.03 | 66.59 | 447,908 | -1.20(-1.77%) |
Mar 15, 2021 | 69.10 | 69.11 | 65.91 | 67.79 | 393,978 | -1.37(-1.98%) |
Mar 12, 2021 | 68.22 | 69.38 | 67.70 | 69.16 | 318,373 | +1.03(+1.52%) |
Mar 11, 2021 | 69.06 | 70.40 | 67.44 | 68.12 | 574,877 | +0.43(+0.63%) |
Mar 10, 2021 | 63.48 | 68.30 | 62.86 | 67.70 | 1,199,422 | +4.65(+7.38%) |
Mar 09, 2021 | 64.96 | 64.96 | 62.86 | 63.04 | 387,444 | -1.13(-1.75%) |
Mar 08, 2021 | 63.29 | 65.50 | 63.04 | 64.17 | 505,681 | +1.75(+2.80%) |
Mar 05, 2021 | 61.74 | 62.75 | 60.20 | 62.42 | 957,162 | +1.77(+2.92%) |
Mar 04, 2021 | 61.90 | 62.91 | 58.26 | 60.65 | 497,906 | -1.17(-1.90%) |
Mar 03, 2021 | 62.22 | 64.23 | 61.70 | 61.82 | 397,385 | -0.32(-0.51%) |
Mar 02, 2021 | 64.46 | 65.20 | 62.12 | 62.14 | 473,723 | -2.44(-3.78%) |