Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.80 | 62.44 | 61.47 | 61.52 | 341,748 | +0.05(+0.08%) |
May 27, 2021 | 60.62 | 61.56 | 59.79 | 61.47 | 206,588 | +0.82(+1.35%) |
May 26, 2021 | 59.63 | 60.93 | 59.63 | 60.65 | 224,607 | +1.13(+1.90%) |
May 25, 2021 | 59.72 | 59.99 | 59.21 | 59.52 | 130,611 | +0.11(+0.19%) |
May 24, 2021 | 58.71 | 59.73 | 58.55 | 59.41 | 98,134 | +1.10(+1.89%) |
May 21, 2021 | 58.85 | 59.14 | 58.27 | 58.31 | 123,782 | +0.01(+0.02%) |
May 20, 2021 | 57.30 | 58.44 | 57.24 | 58.30 | 153,540 | +1.42(+2.50%) |
May 19, 2021 | 55.19 | 56.93 | 54.91 | 56.88 | 139,024 | -0.17(-0.30%) |
May 18, 2021 | 56.66 | 58.03 | 56.47 | 57.05 | 319,707 | +0.79(+1.40%) |
May 17, 2021 | 55.97 | 56.44 | 55.36 | 56.26 | 143,666 | -0.18(-0.32%) |
May 14, 2021 | 54.90 | 56.63 | 54.52 | 56.44 | 151,993 | +2.42(+4.48%) |
May 13, 2021 | 55.21 | 55.62 | 52.76 | 54.02 | 364,513 | -0.74(-1.35%) |
May 12, 2021 | 55.74 | 56.45 | 54.35 | 54.76 | 484,519 | -1.94(-3.42%) |
May 11, 2021 | 53.16 | 56.79 | 53.16 | 56.70 | 585,191 | +1.38(+2.49%) |
May 10, 2021 | 56.11 | 56.12 | 54.62 | 55.32 | 462,213 | -0.88(-1.57%) |
May 07, 2021 | 56.65 | 57.49 | 55.83 | 56.20 | 668,154 | +0.68(+1.22%) |
May 06, 2021 | 56.99 | 56.99 | 54.66 | 55.52 | 781,321 | -2.42(-4.18%) |
May 05, 2021 | 59.45 | 60.33 | 57.71 | 57.94 | 347,702 | -1.63(-2.74%) |
May 04, 2021 | 60.58 | 60.61 | 58.33 | 59.57 | 344,548 | -1.60(-2.62%) |
May 03, 2021 | 62.86 | 62.86 | 61.17 | 61.17 | 448,973 | -1.14(-1.83%) |
Apr 30, 2021 | 62.47 | 63.27 | 62.04 | 62.31 | 624,320 | -0.57(-0.91%) |
Apr 29, 2021 | 64.78 | 64.78 | 62.03 | 62.88 | 392,812 | -1.58(-2.45%) |
Apr 28, 2021 | 64.49 | 64.94 | 63.92 | 64.46 | 201,717 | -0.64(-0.98%) |
Apr 27, 2021 | 65.61 | 65.79 | 64.86 | 65.10 | 230,111 | -0.31(-0.47%) |
Apr 26, 2021 | 64.49 | 65.44 | 64.12 | 65.41 | 366,532 | +1.12(+1.74%) |
Apr 23, 2021 | 63.24 | 64.39 | 63.24 | 64.29 | 189,836 | +1.30(+2.06%) |
Apr 22, 2021 | 62.97 | 64.32 | 62.59 | 62.99 | 166,448 | +0.28(+0.45%) |
Apr 21, 2021 | 61.56 | 62.83 | 61.06 | 62.71 | 322,701 | +0.59(+0.95%) |
Apr 20, 2021 | 63.17 | 63.42 | 61.32 | 62.12 | 271,003 | -1.23(-1.94%) |
Apr 19, 2021 | 64.16 | 64.97 | 62.88 | 63.35 | 431,411 | -1.43(-2.21%) |
Apr 16, 2021 | 65.89 | 65.89 | 64.17 | 64.78 | 341,766 | -1.03(-1.56%) |
Apr 15, 2021 | 65.82 | 66.06 | 65.31 | 65.81 | 173,081 | +0.86(+1.32%) |
Apr 14, 2021 | 66.42 | 66.87 | 64.79 | 64.95 | 361,004 | -1.27(-1.92%) |
Apr 13, 2021 | 64.53 | 66.32 | 64.51 | 66.22 | 426,473 | +1.91(+2.97%) |
Apr 12, 2021 | 64.21 | 64.53 | 63.49 | 64.31 | 284,043 | -0.02(-0.03%) |
Apr 09, 2021 | 64.26 | 64.33 | 63.55 | 64.33 | 160,731 | -0.39(-0.60%) |
Apr 08, 2021 | 63.85 | 64.84 | 63.85 | 64.72 | 164,242 | +1.48(+2.34%) |
Apr 07, 2021 | 64.49 | 64.49 | 63.05 | 63.24 | 318,592 | -1.39(-2.15%) |
Apr 06, 2021 | 63.18 | 65.02 | 63.18 | 64.63 | 123,547 | +1.35(+2.13%) |
Apr 05, 2021 | 64.06 | 64.12 | 62.68 | 63.28 | 240,105 | -0.17(-0.27%) |
Apr 01, 2021 | 63.46 | 64.24 | 63.15 | 63.45 | 353,368 | +1.28(+2.06%) |
Mar 31, 2021 | 60.79 | 62.63 | 60.77 | 62.17 | 122,920 | +2.01(+3.34%) |
Mar 30, 2021 | 59.13 | 60.30 | 58.62 | 60.16 | 378,125 | +0.46(+0.77%) |
Mar 29, 2021 | 60.45 | 60.99 | 59.31 | 59.70 | 650,802 | -1.14(-1.87%) |
Mar 26, 2021 | 60.43 | 61.29 | 59.08 | 60.84 | 303,658 | +0.46(+0.76%) |
Mar 25, 2021 | 58.77 | 60.62 | 58.54 | 60.38 | 300,198 | +0.34(+0.57%) |
Mar 24, 2021 | 63.25 | 63.25 | 59.95 | 60.04 | 374,723 | -3.07(-4.86%) |
Mar 23, 2021 | 63.82 | 64.15 | 62.84 | 63.11 | 393,858 | -0.89(-1.39%) |
Mar 22, 2021 | 64.23 | 64.53 | 63.62 | 64.00 | 175,685 | -0.13(-0.20%) |
Mar 19, 2021 | 62.31 | 64.22 | 61.91 | 64.13 | 623,120 | +1.73(+2.77%) |
Mar 18, 2021 | 64.25 | 64.39 | 62.18 | 62.40 | 223,047 | -2.96(-4.53%) |
Mar 17, 2021 | 63.99 | 65.78 | 63.28 | 65.36 | 198,266 | +0.33(+0.51%) |
Mar 16, 2021 | 66.67 | 67.18 | 64.29 | 65.03 | 395,237 | -1.27(-1.92%) |
Mar 15, 2021 | 65.62 | 66.33 | 65.07 | 66.30 | 380,527 | +0.72(+1.10%) |
Mar 12, 2021 | 64.59 | 65.58 | 63.50 | 65.58 | 261,750 | -0.43(-0.65%) |
Mar 11, 2021 | 64.78 | 66.17 | 64.32 | 66.01 | 430,100 | +3.10(+4.93%) |
Mar 10, 2021 | 64.26 | 64.89 | 62.42 | 62.91 | 331,890 | -0.13(-0.21%) |
Mar 09, 2021 | 61.46 | 63.46 | 61.26 | 63.04 | 440,720 | +3.90(+6.59%) |
Mar 08, 2021 | 61.72 | 63.03 | 59.07 | 59.14 | 555,241 | -2.88(-4.64%) |
Mar 05, 2021 | 62.42 | 62.42 | 57.09 | 62.02 | 847,063 | +0.03(+0.05%) |
Mar 04, 2021 | 64.11 | 64.99 | 60.00 | 61.99 | 786,410 | -2.65(-4.10%) |
Mar 03, 2021 | 67.94 | 68.24 | 64.26 | 64.64 | 573,073 | -3.17(-4.67%) |
Mar 02, 2021 | 70.17 | 70.27 | 67.70 | 67.81 | 524,234 | -1.58(-2.28%) |