Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.90 | 57.38 | 53.47 | 55.58 | 3,465,367 | -3.28(-5.58%) |
May 27, 2021 | 60.29 | 60.48 | 58.15 | 58.87 | 1,224,728 | -1.03(-1.72%) |
May 26, 2021 | 58.21 | 60.32 | 58.14 | 59.90 | 936,661 | +2.37(+4.12%) |
May 25, 2021 | 58.18 | 58.55 | 57.50 | 57.52 | 524,227 | -0.52(-0.90%) |
May 24, 2021 | 58.79 | 59.73 | 58.00 | 58.04 | 797,684 | -0.50(-0.86%) |
May 21, 2021 | 59.17 | 59.61 | 58.09 | 58.55 | 444,914 | -0.25(-0.42%) |
May 20, 2021 | 57.45 | 58.96 | 56.27 | 58.79 | 757,815 | +1.09(+1.90%) |
May 19, 2021 | 59.84 | 60.41 | 57.05 | 57.70 | 1,143,486 | -3.11(-5.11%) |
May 18, 2021 | 62.92 | 63.39 | 60.77 | 60.81 | 525,966 | -1.37(-2.20%) |
May 17, 2021 | 61.17 | 62.87 | 61.11 | 62.18 | 565,941 | +0.46(+0.74%) |
May 14, 2021 | 60.08 | 61.96 | 60.04 | 61.72 | 386,146 | +2.12(+3.55%) |
May 13, 2021 | 58.15 | 59.84 | 57.88 | 59.60 | 532,216 | +1.60(+2.75%) |
May 12, 2021 | 60.53 | 60.86 | 57.95 | 58.01 | 736,227 | -2.94(-4.82%) |
May 11, 2021 | 61.11 | 61.58 | 59.10 | 60.95 | 605,624 | -1.35(-2.17%) |
May 10, 2021 | 63.32 | 64.41 | 61.89 | 62.29 | 729,824 | -0.78(-1.24%) |
May 07, 2021 | 63.92 | 63.92 | 62.29 | 63.08 | 686,013 | -0.62(-0.97%) |
May 06, 2021 | 63.12 | 64.53 | 62.60 | 63.70 | 686,157 | +0.92(+1.47%) |
May 05, 2021 | 62.83 | 63.18 | 61.75 | 62.78 | 553,288 | +0.03(+0.04%) |
May 04, 2021 | 64.30 | 64.30 | 61.16 | 62.75 | 667,709 | -1.70(-2.63%) |
May 03, 2021 | 63.20 | 64.76 | 62.65 | 64.45 | 735,688 | +1.57(+2.49%) |
Apr 30, 2021 | 63.93 | 64.28 | 61.81 | 62.88 | 723,622 | -1.40(-2.17%) |
Apr 29, 2021 | 63.89 | 64.59 | 63.11 | 64.27 | 554,679 | +1.30(+2.07%) |
Apr 28, 2021 | 63.47 | 63.95 | 62.50 | 62.97 | 536,365 | -0.38(-0.60%) |
Apr 27, 2021 | 62.62 | 64.28 | 62.39 | 63.35 | 822,257 | +1.34(+2.16%) |
Apr 26, 2021 | 60.73 | 62.23 | 59.93 | 62.01 | 719,712 | +1.83(+3.05%) |
Apr 23, 2021 | 60.23 | 60.98 | 59.15 | 60.18 | 545,238 | +0.39(+0.66%) |
Apr 22, 2021 | 60.01 | 60.74 | 59.39 | 59.79 | 576,054 | +0.16(+0.28%) |
Apr 21, 2021 | 57.73 | 60.06 | 57.11 | 59.62 | 740,304 | +1.85(+3.20%) |
Apr 20, 2021 | 60.00 | 60.00 | 56.79 | 57.77 | 900,969 | -2.11(-3.52%) |
Apr 19, 2021 | 62.48 | 62.89 | 59.60 | 59.88 | 915,408 | -2.60(-4.16%) |
Apr 16, 2021 | 62.02 | 63.26 | 61.88 | 62.48 | 448,755 | +1.01(+1.65%) |
Apr 15, 2021 | 62.69 | 62.92 | 61.02 | 61.46 | 575,264 | -0.61(-0.98%) |
Apr 14, 2021 | 62.14 | 63.46 | 61.70 | 62.08 | 673,872 | +0.71(+1.16%) |
Apr 13, 2021 | 62.09 | 62.48 | 60.52 | 61.36 | 603,619 | -0.54(-0.87%) |
Apr 12, 2021 | 61.79 | 64.06 | 61.16 | 61.90 | 968,867 | +0.47(+0.77%) |
Apr 09, 2021 | 61.11 | 62.07 | 60.18 | 61.43 | 785,568 | +0.26(+0.42%) |
Apr 08, 2021 | 59.49 | 61.20 | 58.62 | 61.17 | 630,447 | +1.19(+1.98%) |
Apr 07, 2021 | 62.91 | 63.40 | 59.81 | 59.99 | 825,067 | -2.75(-4.39%) |
Apr 06, 2021 | 63.01 | 65.25 | 62.71 | 62.74 | 693,982 | -1.53(-2.38%) |
Apr 05, 2021 | 63.27 | 65.01 | 62.91 | 64.27 | 727,829 | +1.47(+2.34%) |
Apr 01, 2021 | 62.94 | 63.29 | 62.19 | 62.81 | 633,169 | +0.51(+0.82%) |
Mar 31, 2021 | 62.18 | 63.31 | 61.22 | 62.29 | 876,406 | -0.32(-0.51%) |
Mar 30, 2021 | 61.50 | 63.04 | 61.18 | 62.61 | 463,993 | +1.09(+1.78%) |
Mar 29, 2021 | 63.63 | 64.99 | 60.84 | 61.52 | 671,997 | -2.35(-3.68%) |
Mar 26, 2021 | 62.25 | 64.26 | 61.57 | 63.87 | 818,680 | +1.72(+2.77%) |
Mar 25, 2021 | 57.73 | 62.88 | 56.89 | 62.15 | 864,408 | +4.13(+7.12%) |
Mar 24, 2021 | 61.92 | 62.37 | 58.02 | 58.02 | 744,243 | -3.64(-5.90%) |
Mar 23, 2021 | 63.97 | 65.62 | 61.34 | 61.66 | 797,860 | -2.91(-4.51%) |
Mar 22, 2021 | 64.76 | 65.92 | 63.75 | 64.57 | 834,525 | +0.14(+0.21%) |
Mar 19, 2021 | 62.08 | 65.14 | 61.84 | 64.43 | 2,094,667 | +2.68(+4.34%) |
Mar 18, 2021 | 60.20 | 63.81 | 59.76 | 61.75 | 1,113,054 | +0.36(+0.59%) |
Mar 17, 2021 | 60.39 | 61.75 | 59.39 | 61.38 | 978,160 | +0.75(+1.24%) |
Mar 16, 2021 | 63.27 | 64.13 | 59.66 | 60.63 | 1,159,600 | -3.15(-4.94%) |
Mar 15, 2021 | 63.26 | 64.74 | 62.22 | 63.78 | 1,111,699 | +1.43(+2.29%) |
Mar 12, 2021 | 60.31 | 63.07 | 59.85 | 62.35 | 1,151,393 | +1.93(+3.20%) |
Mar 11, 2021 | 59.37 | 60.78 | 57.76 | 60.42 | 807,415 | +1.82(+3.10%) |
Mar 10, 2021 | 59.98 | 61.10 | 58.37 | 58.60 | 832,289 | -0.77(-1.30%) |
Mar 09, 2021 | 61.28 | 62.49 | 59.16 | 59.38 | 987,104 | -0.82(-1.36%) |
Mar 08, 2021 | 57.54 | 62.72 | 56.94 | 60.19 | 1,793,122 | +3.85(+6.83%) |
Mar 05, 2021 | 52.69 | 57.36 | 51.03 | 56.34 | 2,150,919 | +1.23(+2.24%) |
Mar 04, 2021 | 56.13 | 57.35 | 53.38 | 55.11 | 1,207,104 | -1.38(-2.44%) |
Mar 03, 2021 | 55.71 | 58.03 | 55.25 | 56.49 | 831,709 | +0.78(+1.40%) |
Mar 02, 2021 | 57.21 | 57.27 | 55.54 | 55.71 | 889,990 | -1.04(-1.84%) |