Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.01 | 61.01 | 58.49 | 59.78 | 11,222 | -1.21(-1.98%) |
May 27, 2021 | 60.99 | 60.99 | 59.75 | 60.99 | 21,094 | +0.29(+0.48%) |
May 26, 2021 | 58.75 | 60.70 | 58.75 | 60.70 | 4,981 | +2.10(+3.58%) |
May 25, 2021 | 61.24 | 62.05 | 58.60 | 58.60 | 11,972 | -1.51(-2.51%) |
May 24, 2021 | 62.66 | 62.66 | 60.11 | 60.11 | 7,295 | -2.09(-3.36%) |
May 21, 2021 | 62.50 | 63.10 | 62.17 | 62.20 | 7,512 | -0.43(-0.69%) |
May 20, 2021 | 60.20 | 62.91 | 60.00 | 62.63 | 13,428 | +2.75(+4.59%) |
May 19, 2021 | 60.71 | 60.71 | 59.45 | 59.88 | 5,238 | -1.22(-2.00%) |
May 18, 2021 | 61.72 | 62.50 | 61.32 | 61.10 | 10,422 | -0.65(-1.05%) |
May 17, 2021 | 63.03 | 63.45 | 61.72 | 61.75 | 8,132 | -0.87(-1.39%) |
May 14, 2021 | 62.35 | 63.00 | 62.02 | 62.62 | 5,748 | +0.79(+1.28%) |
May 13, 2021 | 60.86 | 62.50 | 60.86 | 61.83 | 6,955 | +1.92(+3.20%) |
May 12, 2021 | 62.01 | 62.29 | 60.01 | 59.91 | 10,148 | -2.71(-4.33%) |
May 11, 2021 | 61.65 | 63.02 | 61.65 | 62.62 | 6,348 | +0.45(+0.72%) |
May 10, 2021 | 64.54 | 64.77 | 62.17 | 62.17 | 11,911 | -2.62(-4.04%) |
May 07, 2021 | 63.60 | 64.79 | 63.60 | 64.79 | 6,423 | +1.27(+2.00%) |
May 06, 2021 | 63.47 | 64.00 | 62.86 | 63.52 | 8,749 | -0.45(-0.70%) |
May 05, 2021 | 63.15 | 63.97 | 62.43 | 63.97 | 7,088 | +1.77(+2.85%) |
May 04, 2021 | 61.66 | 63.70 | 61.66 | 62.20 | 12,240 | -0.28(-0.45%) |
May 03, 2021 | 60.93 | 62.50 | 60.93 | 62.48 | 16,310 | +2.67(+4.46%) |
Apr 30, 2021 | 61.23 | 61.23 | 59.80 | 59.81 | 14,000 | -1.74(-2.83%) |
Apr 29, 2021 | 61.52 | 62.18 | 60.82 | 61.55 | 8,622 | +0.22(+0.36%) |
Apr 28, 2021 | 60.66 | 61.34 | 60.50 | 61.33 | 5,354 | +0.78(+1.29%) |
Apr 27, 2021 | 59.89 | 60.55 | 59.77 | 60.55 | 8,508 | +0.24(+0.40%) |
Apr 26, 2021 | 60.03 | 60.44 | 59.70 | 60.31 | 5,887 | +1.07(+1.81%) |
Apr 23, 2021 | 59.26 | 59.98 | 58.88 | 59.24 | 6,200 | +1.33(+2.30%) |
Apr 22, 2021 | 58.86 | 59.32 | 57.91 | 57.91 | 9,502 | -1.01(-1.71%) |
Apr 21, 2021 | 58.44 | 59.24 | 58.44 | 58.92 | 5,313 | +0.92(+1.59%) |
Apr 20, 2021 | 59.01 | 59.26 | 57.39 | 58.00 | 8,271 | -0.68(-1.16%) |
Apr 19, 2021 | 59.48 | 60.16 | 58.62 | 58.68 | 10,486 | -0.54(-0.91%) |
Apr 16, 2021 | 60.06 | 60.37 | 58.80 | 59.22 | 28,500 | +0.22(+0.37%) |
Apr 15, 2021 | 59.48 | 59.48 | 58.79 | 59.00 | 4,969 | +0.46(+0.79%) |
Apr 14, 2021 | 58.62 | 59.35 | 58.54 | 58.54 | 4,428 | +0.16(+0.27%) |
Apr 13, 2021 | 59.86 | 60.07 | 58.38 | 58.38 | 10,531 | -1.72(-2.86%) |
Apr 12, 2021 | 58.16 | 60.18 | 58.16 | 60.10 | 15,118 | +1.78(+3.05%) |
Apr 09, 2021 | 57.26 | 58.99 | 57.26 | 58.32 | 9,300 | +0.92(+1.60%) |
Apr 08, 2021 | 58.65 | 58.65 | 57.38 | 57.40 | 15,820 | +0.32(+0.56%) |
Apr 07, 2021 | 59.55 | 59.55 | 57.08 | 57.08 | 9,303 | -2.47(-4.15%) |
Apr 06, 2021 | 58.22 | 59.55 | 58.22 | 59.55 | 16,631 | +1.19(+2.04%) |
Apr 05, 2021 | 57.78 | 59.12 | 57.78 | 58.36 | 8,163 | +0.09(+0.15%) |
Apr 01, 2021 | 57.99 | 58.27 | 57.11 | 58.27 | 9,500 | +1.03(+1.80%) |
Mar 31, 2021 | 58.95 | 58.95 | 57.24 | 57.24 | 29,273 | -2.16(-3.64%) |
Mar 30, 2021 | 58.40 | 59.66 | 57.80 | 59.40 | 12,005 | +0.91(+1.56%) |
Mar 29, 2021 | 58.30 | 59.20 | 57.99 | 58.49 | 7,756 | -0.77(-1.30%) |
Mar 26, 2021 | 57.37 | 59.26 | 57.37 | 59.26 | 9,200 | +1.68(+2.92%) |
Mar 25, 2021 | 55.37 | 57.68 | 55.29 | 57.58 | 9,690 | +2.04(+3.67%) |
Mar 24, 2021 | 55.00 | 58.07 | 55.00 | 55.54 | 7,449 | +0.82(+1.50%) |
Mar 23, 2021 | 55.59 | 56.70 | 54.30 | 54.72 | 25,243 | -2.03(-3.58%) |
Mar 22, 2021 | 58.96 | 58.96 | 55.67 | 56.75 | 26,832 | -2.56(-4.32%) |
Mar 19, 2021 | 60.66 | 60.90 | 58.89 | 59.31 | 69,300 | -1.49(-2.45%) |
Mar 18, 2021 | 60.30 | 62.50 | 60.22 | 60.80 | 26,862 | -0.53(-0.86%) |
Mar 17, 2021 | 59.91 | 62.68 | 59.00 | 61.33 | 58,326 | +1.87(+3.14%) |
Mar 16, 2021 | 59.15 | 59.69 | 57.72 | 59.46 | 15,643 | -0.79(-1.31%) |
Mar 15, 2021 | 59.79 | 60.25 | 57.73 | 60.25 | 19,946 | -0.42(-0.69%) |
Mar 12, 2021 | 58.48 | 60.67 | 58.46 | 60.67 | 18,900 | +1.93(+3.29%) |
Mar 11, 2021 | 57.30 | 58.74 | 56.78 | 58.74 | 23,302 | +0.54(+0.93%) |
Mar 10, 2021 | 58.11 | 58.40 | 57.12 | 58.20 | 17,538 | +0.09(+0.15%) |
Mar 09, 2021 | 57.16 | 58.80 | 57.16 | 58.11 | 28,180 | -0.65(-1.11%) |
Mar 08, 2021 | 56.97 | 58.76 | 56.55 | 58.76 | 20,277 | +1.77(+3.11%) |
Mar 05, 2021 | 54.72 | 56.99 | 53.90 | 56.99 | 28,500 | +3.06(+5.67%) |
Mar 04, 2021 | 52.04 | 54.50 | 52.04 | 53.93 | 26,389 | +1.56(+2.98%) |
Mar 03, 2021 | 51.50 | 53.61 | 50.88 | 52.37 | 16,323 | +0.97(+1.89%) |
Mar 02, 2021 | 52.48 | 52.48 | 50.84 | 51.40 | 17,157 | -1.01(-1.93%) |