Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.40 | 65.20 | 61.59 | 61.71 | 1,539,810 | -1.49(-2.36%) |
May 27, 2021 | 60.94 | 63.88 | 58.96 | 63.20 | 2,246,199 | +1.77(+2.88%) |
May 26, 2021 | 58.30 | 61.49 | 58.10 | 61.43 | 1,302,498 | +3.55(+6.13%) |
May 25, 2021 | 60.82 | 60.95 | 57.25 | 57.88 | 1,514,174 | -1.71(-2.87%) |
May 24, 2021 | 61.74 | 62.09 | 58.68 | 59.59 | 1,428,266 | -1.59(-2.60%) |
May 21, 2021 | 58.95 | 62.16 | 57.75 | 61.18 | 2,462,500 | +3.28(+5.66%) |
May 20, 2021 | 58.90 | 59.69 | 57.10 | 57.90 | 1,396,766 | +0.98(+1.72%) |
May 19, 2021 | 54.64 | 58.20 | 54.12 | 56.92 | 1,615,124 | -0.52(-0.91%) |
May 18, 2021 | 54.11 | 59.00 | 53.68 | 57.44 | 2,971,182 | +4.19(+7.87%) |
May 17, 2021 | 51.94 | 53.69 | 51.26 | 53.25 | 1,296,662 | +1.31(+2.52%) |
May 14, 2021 | 50.05 | 52.42 | 48.55 | 51.94 | 1,795,257 | +3.05(+6.24%) |
May 13, 2021 | 52.03 | 53.49 | 47.22 | 48.89 | 2,936,268 | -2.70(-5.23%) |
May 12, 2021 | 53.26 | 54.58 | 51.10 | 51.59 | 1,739,157 | -3.16(-5.77%) |
May 11, 2021 | 50.08 | 54.93 | 50.00 | 54.75 | 2,730,980 | +1.10(+2.05%) |
May 10, 2021 | 56.50 | 56.50 | 53.21 | 53.65 | 2,428,397 | -2.70(-4.79%) |
May 07, 2021 | 57.70 | 60.65 | 56.01 | 56.35 | 2,570,894 | +0.01(+0.02%) |
May 06, 2021 | 58.10 | 58.88 | 55.10 | 56.34 | 2,728,403 | -2.40(-4.09%) |
May 05, 2021 | 60.00 | 60.27 | 57.90 | 58.74 | 2,653,413 | -0.51(-0.86%) |
May 04, 2021 | 60.50 | 60.70 | 57.58 | 59.25 | 4,274,863 | -2.34(-3.80%) |
May 03, 2021 | 66.34 | 66.35 | 60.80 | 61.59 | 3,482,291 | -4.67(-7.05%) |
Apr 30, 2021 | 64.26 | 68.36 | 64.20 | 66.26 | 1,685,800 | -0.44(-0.66%) |
Apr 29, 2021 | 72.32 | 72.53 | 65.80 | 66.70 | 3,498,736 | -5.14(-7.15%) |
Apr 28, 2021 | 70.55 | 73.20 | 69.55 | 71.84 | 1,826,883 | +0.93(+1.31%) |
Apr 27, 2021 | 73.38 | 73.47 | 70.32 | 70.91 | 2,407,808 | -1.58(-2.18%) |
Apr 26, 2021 | 70.05 | 72.75 | 68.05 | 72.49 | 3,061,103 | +3.16(+4.56%) |
Apr 23, 2021 | 67.30 | 70.65 | 67.25 | 69.33 | 2,953,200 | +2.17(+3.23%) |
Apr 22, 2021 | 66.35 | 70.33 | 64.80 | 67.16 | 4,338,129 | +0.65(+0.98%) |
Apr 21, 2021 | 60.20 | 66.57 | 59.32 | 66.51 | 2,798,317 | +5.65(+9.28%) |
Apr 20, 2021 | 62.11 | 63.79 | 59.40 | 60.86 | 2,679,485 | -1.24(-2.00%) |
Apr 19, 2021 | 66.35 | 68.75 | 61.15 | 62.10 | 4,492,940 | -4.69(-7.02%) |
Apr 16, 2021 | 65.84 | 67.16 | 63.21 | 66.79 | 3,002,100 | +0.29(+0.44%) |
Apr 15, 2021 | 70.10 | 71.92 | 65.11 | 66.50 | 6,225,351 | -1.96(-2.86%) |
Apr 14, 2021 | 64.95 | 73.70 | 64.75 | 68.46 | 11,731,042 | +5.45(+8.65%) |
Apr 13, 2021 | 59.97 | 63.38 | 59.31 | 63.01 | 3,302,756 | +3.12(+5.21%) |
Apr 12, 2021 | 60.87 | 61.74 | 58.80 | 59.89 | 3,123,010 | -1.14(-1.87%) |
Apr 09, 2021 | 62.07 | 62.30 | 60.06 | 61.03 | 4,351,000 | -2.32(-3.66%) |
Apr 08, 2021 | 63.80 | 65.35 | 62.15 | 63.35 | 3,579,030 | +0.15(+0.24%) |
Apr 07, 2021 | 68.19 | 68.46 | 62.70 | 63.20 | 4,991,929 | -5.59(-8.13%) |
Apr 06, 2021 | 67.50 | 69.77 | 66.80 | 68.79 | 1,652,189 | +0.38(+0.56%) |
Apr 05, 2021 | 71.00 | 71.70 | 67.51 | 68.41 | 2,534,115 | -0.49(-0.71%) |
Apr 01, 2021 | 69.25 | 71.16 | 67.39 | 68.90 | 3,566,700 | +2.99(+4.54%) |
Mar 31, 2021 | 65.33 | 68.90 | 65.00 | 65.91 | 3,629,636 | +2.82(+4.47%) |
Mar 30, 2021 | 61.63 | 63.59 | 59.75 | 63.09 | 2,687,447 | +1.08(+1.74%) |
Mar 29, 2021 | 64.69 | 65.34 | 61.67 | 62.01 | 2,628,022 | -2.69(-4.16%) |
Mar 26, 2021 | 67.36 | 67.99 | 61.09 | 64.70 | 3,228,500 | -2.19(-3.27%) |
Mar 25, 2021 | 62.00 | 69.63 | 61.51 | 66.89 | 5,329,519 | +2.37(+3.67%) |
Mar 24, 2021 | 70.79 | 71.01 | 64.50 | 64.52 | 6,043,512 | -5.99(-8.50%) |
Mar 23, 2021 | 75.00 | 75.49 | 70.12 | 70.51 | 4,866,184 | -4.55(-6.06%) |
Mar 22, 2021 | 75.15 | 77.87 | 73.03 | 75.06 | 5,216,054 | +0.54(+0.72%) |
Mar 19, 2021 | 75.50 | 76.09 | 72.30 | 74.52 | 5,721,800 | -1.29(-1.70%) |
Mar 18, 2021 | 78.87 | 80.96 | 75.25 | 75.81 | 4,925,107 | -4.75(-5.90%) |
Mar 17, 2021 | 80.10 | 83.49 | 79.21 | 80.56 | 4,691,730 | -2.44(-2.94%) |
Mar 16, 2021 | 87.00 | 88.42 | 82.15 | 83.00 | 3,709,118 | -3.77(-4.34%) |
Mar 15, 2021 | 91.75 | 91.75 | 85.80 | 86.77 | 5,352,005 | -3.23(-3.59%) |
Mar 12, 2021 | 85.48 | 90.91 | 82.93 | 90.00 | 5,840,200 | +3.53(+4.08%) |
Mar 11, 2021 | 86.67 | 88.40 | 85.50 | 86.47 | 4,494,219 | +1.91(+2.26%) |
Mar 10, 2021 | 88.80 | 89.82 | 82.85 | 84.56 | 4,659,110 | -0.35(-0.41%) |
Mar 09, 2021 | 85.00 | 88.58 | 83.00 | 84.91 | 9,323,816 | +1.30(+1.55%) |
Mar 08, 2021 | 88.01 | 93.00 | 82.85 | 83.61 | 9,267,023 | -11.54(-12.13%) |
Mar 05, 2021 | 89.44 | 98.10 | 77.00 | 95.15 | 7,156,200 | +6.64(+7.50%) |
Mar 04, 2021 | 92.00 | 95.56 | 83.04 | 88.51 | 5,931,401 | -4.81(-5.15%) |
Mar 03, 2021 | 99.41 | 101.46 | 91.11 | 93.32 | 5,496,142 | -5.18(-5.26%) |
Mar 02, 2021 | 106.90 | 109.54 | 97.50 | 98.50 | 12,333,431 | -22.55(-18.63%) |