Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.29 | 57.39 | 55.22 | 57.09 | 9,038,993 | +1.60(+2.88%) |
May 27, 2021 | 55.40 | 56.33 | 54.23 | 55.49 | 19,933,408 | +0.57(+1.04%) |
May 26, 2021 | 53.10 | 55.07 | 52.81 | 54.92 | 6,364,332 | +2.16(+4.09%) |
May 25, 2021 | 53.59 | 55.44 | 52.65 | 52.76 | 6,658,513 | -0.55(-1.03%) |
May 24, 2021 | 52.42 | 54.00 | 51.98 | 53.31 | 5,991,267 | +0.99(+1.89%) |
May 21, 2021 | 52.49 | 53.75 | 51.81 | 52.32 | 4,842,070 | +0.36(+0.69%) |
May 20, 2021 | 52.73 | 52.89 | 50.51 | 51.96 | 7,881,374 | -0.25(-0.48%) |
May 19, 2021 | 49.90 | 52.39 | 49.75 | 52.21 | 5,215,560 | +0.70(+1.36%) |
May 18, 2021 | 51.11 | 53.16 | 51.04 | 51.51 | 9,206,134 | +1.80(+3.62%) |
May 17, 2021 | 49.25 | 50.12 | 48.71 | 49.71 | 4,212,916 | +0.06(+0.12%) |
May 14, 2021 | 47.11 | 50.19 | 46.97 | 49.65 | 8,314,830 | +3.63(+7.89%) |
May 13, 2021 | 47.30 | 48.26 | 45.28 | 46.02 | 9,572,423 | -0.87(-1.86%) |
May 12, 2021 | 48.87 | 49.77 | 46.34 | 46.89 | 10,441,865 | -1.93(-3.95%) |
May 11, 2021 | 47.50 | 49.85 | 47.11 | 48.82 | 6,905,576 | -0.34(-0.69%) |
May 10, 2021 | 51.27 | 51.68 | 48.71 | 49.16 | 7,562,692 | -0.91(-1.82%) |
May 07, 2021 | 50.55 | 51.54 | 49.65 | 50.07 | 7,766,599 | +0.27(+0.54%) |
May 06, 2021 | 50.63 | 51.27 | 48.71 | 49.80 | 14,929,199 | -2.83(-5.38%) |
May 05, 2021 | 57.57 | 57.60 | 52.00 | 52.63 | 25,054,376 | -3.56(-6.34%) |
May 04, 2021 | 56.19 | 56.49 | 53.48 | 56.19 | 14,383,641 | -0.89(-1.56%) |
May 03, 2021 | 56.30 | 57.35 | 56.03 | 57.08 | 6,545,944 | +1.42(+2.55%) |
Apr 30, 2021 | 56.06 | 58.06 | 55.25 | 55.66 | 10,841,800 | -1.44(-2.52%) |
Apr 29, 2021 | 63.96 | 63.96 | 54.36 | 57.10 | 27,076,180 | -6.30(-9.94%) |
Apr 28, 2021 | 62.24 | 64.08 | 61.03 | 63.40 | 4,481,943 | +1.26(+2.03%) |
Apr 27, 2021 | 64.85 | 65.64 | 62.05 | 62.14 | 9,832,287 | -0.92(-1.46%) |
Apr 26, 2021 | 63.98 | 64.80 | 62.94 | 63.06 | 4,742,875 | -0.64(-1.00%) |
Apr 23, 2021 | 61.40 | 63.81 | 61.29 | 63.70 | 4,372,200 | +2.70(+4.43%) |
Apr 22, 2021 | 60.76 | 62.52 | 59.91 | 61.00 | 4,749,036 | +0.26(+0.43%) |
Apr 21, 2021 | 60.31 | 61.38 | 59.13 | 60.74 | 5,301,848 | -0.06(-0.10%) |
Apr 20, 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 5,179,626 | -1.07(-1.73%) |
Apr 19, 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 3,871,443 | -1.53(-2.41%) |
Apr 16, 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 3,292,800 | -1.04(-1.61%) |
Apr 15, 2021 | 63.47 | 65.01 | 62.74 | 64.44 | 5,304,395 | +1.64(+2.61%) |
Apr 14, 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 5,163,208 | +0.47(+0.75%) |
Apr 13, 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 5,669,200 | +2.48(+4.14%) |
Apr 12, 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 8,683,938 | -1.12(-1.84%) |
Apr 09, 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 7,642,800 | -1.04(-1.68%) |
Apr 08, 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 4,918,476 | +1.05(+1.72%) |
Apr 07, 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 6,128,141 | -3.28(-5.11%) |
Apr 06, 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 3,728,697 | -0.23(-0.36%) |
Apr 05, 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 4,200,627 | -0.17(-0.26%) |
Apr 01, 2021 | 63.45 | 64.69 | 62.07 | 64.64 | 5,154,500 | +1.46(+2.31%) |
Mar 31, 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 5,821,789 | +0.13(+0.21%) |
Mar 30, 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 3,475,034 | -0.57(-0.90%) |
Mar 29, 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 3,171,410 | -0.89(-1.38%) |
Mar 26, 2021 | 64.71 | 65.42 | 63.35 | 64.51 | 4,384,800 | +0.94(+1.48%) |
Mar 25, 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 4,676,437 | +2.60(+4.26%) |
Mar 24, 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 3,238,270 | -0.59(-0.96%) |
Mar 23, 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 5,397,555 | -2.60(-4.05%) |
Mar 22, 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 5,065,082 | -2.40(-3.61%) |
Mar 19, 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 6,036,200 | +0.48(+0.73%) |
Mar 18, 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 8,048,484 | +0.15(+0.23%) |
Mar 17, 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 5,635,635 | +1.24(+1.92%) |
Mar 16, 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 6,497,045 | -2.73(-4.05%) |
Mar 15, 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 8,148,347 | +1.05(+1.58%) |
Mar 12, 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 8,332,500 | +3.65(+5.82%) |
Mar 11, 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 5,776,843 | +1.41(+2.30%) |
Mar 10, 2021 | 62.68 | 63.90 | 61.13 | 61.31 | 7,267,945 | -1.03(-1.65%) |
Mar 09, 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 8,109,353 | -1.97(-3.06%) |
Mar 08, 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 8,827,310 | +0.19(+0.30%) |
Mar 05, 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 14,017,600 | +2.25(+3.64%) |
Mar 04, 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 13,446,159 | +0.11(+0.18%) |
Mar 03, 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 23,926,576 | +4.70(+8.24%) |
Mar 02, 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 3,802,618 | -0.28(-0.49%) |