Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.81 | 62.45 | 61.48 | 61.53 | 341,682 | +0.05(+0.08%) |
May 27, 2021 | 60.63 | 61.57 | 59.80 | 61.48 | 206,549 | +0.82(+1.35%) |
May 26, 2021 | 59.64 | 60.94 | 59.64 | 60.66 | 224,564 | +1.13(+1.90%) |
May 25, 2021 | 59.73 | 60.00 | 59.22 | 59.53 | 130,586 | +0.11(+0.19%) |
May 24, 2021 | 58.72 | 59.74 | 58.56 | 59.42 | 98,116 | +1.10(+1.89%) |
May 21, 2021 | 58.86 | 59.15 | 58.28 | 58.32 | 123,759 | +0.01(+0.02%) |
May 20, 2021 | 57.31 | 58.45 | 57.25 | 58.31 | 153,511 | +1.42(+2.50%) |
May 19, 2021 | 55.20 | 56.94 | 54.92 | 56.89 | 138,998 | -0.17(-0.30%) |
May 18, 2021 | 56.67 | 58.04 | 56.48 | 57.06 | 319,646 | +0.79(+1.40%) |
May 17, 2021 | 55.98 | 56.45 | 55.37 | 56.27 | 143,639 | -0.18(-0.32%) |
May 14, 2021 | 54.91 | 56.64 | 54.53 | 56.45 | 151,964 | +2.42(+4.48%) |
May 13, 2021 | 55.22 | 55.63 | 52.77 | 54.03 | 364,443 | -0.74(-1.35%) |
May 12, 2021 | 55.75 | 56.46 | 54.36 | 54.77 | 484,426 | -1.94(-3.42%) |
May 11, 2021 | 53.17 | 56.80 | 53.17 | 56.71 | 585,078 | +1.38(+2.49%) |
May 10, 2021 | 56.12 | 56.13 | 54.63 | 55.33 | 462,124 | -0.88(-1.57%) |
May 07, 2021 | 56.66 | 57.50 | 55.84 | 56.21 | 668,025 | +0.68(+1.22%) |
May 06, 2021 | 57.00 | 57.00 | 54.67 | 55.53 | 781,170 | -2.42(-4.18%) |
May 05, 2021 | 59.46 | 60.34 | 57.72 | 57.95 | 347,635 | -1.63(-2.74%) |
May 04, 2021 | 60.59 | 60.63 | 58.34 | 59.58 | 344,482 | -1.60(-2.62%) |
May 03, 2021 | 62.87 | 62.87 | 61.18 | 61.18 | 448,887 | -1.14(-1.83%) |
Apr 30, 2021 | 62.48 | 63.28 | 62.05 | 62.32 | 624,200 | -0.57(-0.91%) |
Apr 29, 2021 | 64.79 | 64.79 | 62.05 | 62.89 | 392,737 | -1.58(-2.45%) |
Apr 28, 2021 | 64.50 | 64.95 | 63.93 | 64.47 | 201,679 | -0.64(-0.98%) |
Apr 27, 2021 | 65.62 | 65.80 | 64.87 | 65.11 | 230,067 | -0.31(-0.47%) |
Apr 26, 2021 | 64.50 | 65.45 | 64.13 | 65.42 | 366,462 | +1.12(+1.74%) |
Apr 23, 2021 | 63.25 | 64.41 | 63.25 | 64.30 | 189,800 | +1.30(+2.06%) |
Apr 22, 2021 | 62.98 | 64.33 | 62.60 | 63.00 | 166,416 | +0.28(+0.45%) |
Apr 21, 2021 | 61.57 | 62.84 | 61.07 | 62.72 | 322,639 | +0.59(+0.95%) |
Apr 20, 2021 | 63.18 | 63.43 | 61.33 | 62.13 | 270,951 | -1.23(-1.94%) |
Apr 19, 2021 | 64.17 | 64.98 | 62.89 | 63.36 | 431,328 | -1.43(-2.21%) |
Apr 16, 2021 | 65.90 | 65.90 | 64.18 | 64.79 | 341,700 | -1.03(-1.56%) |
Apr 15, 2021 | 65.83 | 66.07 | 65.32 | 65.82 | 173,048 | +0.86(+1.32%) |
Apr 14, 2021 | 66.43 | 66.88 | 64.80 | 64.96 | 360,935 | -1.27(-1.92%) |
Apr 13, 2021 | 64.54 | 66.33 | 64.52 | 66.23 | 426,391 | +1.91(+2.97%) |
Apr 12, 2021 | 64.22 | 64.54 | 63.50 | 64.32 | 283,989 | -0.02(-0.03%) |
Apr 09, 2021 | 64.27 | 64.34 | 63.56 | 64.34 | 160,700 | -0.39(-0.60%) |
Apr 08, 2021 | 63.86 | 64.85 | 63.86 | 64.73 | 164,211 | +1.48(+2.34%) |
Apr 07, 2021 | 64.50 | 64.50 | 63.06 | 63.25 | 318,531 | -1.39(-2.15%) |
Apr 06, 2021 | 63.19 | 65.03 | 63.19 | 64.64 | 123,524 | +1.35(+2.13%) |
Apr 05, 2021 | 64.07 | 64.13 | 62.69 | 63.29 | 240,059 | -0.17(-0.27%) |
Apr 01, 2021 | 63.47 | 64.25 | 63.16 | 63.46 | 353,300 | +1.28(+2.06%) |
Mar 31, 2021 | 60.80 | 62.64 | 60.78 | 62.18 | 122,897 | +2.01(+3.34%) |
Mar 30, 2021 | 59.14 | 60.31 | 58.63 | 60.17 | 378,052 | +0.46(+0.77%) |
Mar 29, 2021 | 60.46 | 61.00 | 59.32 | 59.71 | 650,677 | -1.14(-1.87%) |
Mar 26, 2021 | 60.44 | 61.30 | 59.09 | 60.85 | 303,600 | +0.46(+0.76%) |
Mar 25, 2021 | 58.78 | 60.63 | 58.55 | 60.39 | 300,140 | +0.34(+0.57%) |
Mar 24, 2021 | 63.26 | 63.26 | 59.96 | 60.05 | 374,651 | -3.07(-4.86%) |
Mar 23, 2021 | 63.83 | 64.16 | 62.85 | 63.12 | 393,782 | -0.89(-1.39%) |
Mar 22, 2021 | 64.24 | 64.54 | 63.63 | 64.01 | 175,652 | -0.13(-0.20%) |
Mar 19, 2021 | 62.32 | 64.23 | 61.92 | 64.14 | 623,000 | +1.73(+2.77%) |
Mar 18, 2021 | 64.26 | 64.40 | 62.19 | 62.41 | 223,004 | -2.96(-4.53%) |
Mar 17, 2021 | 64.00 | 65.79 | 63.29 | 65.37 | 198,228 | +0.33(+0.51%) |
Mar 16, 2021 | 66.68 | 67.19 | 64.30 | 65.04 | 395,161 | -1.27(-1.92%) |
Mar 15, 2021 | 65.63 | 66.34 | 65.08 | 66.31 | 380,454 | +0.72(+1.10%) |
Mar 12, 2021 | 64.60 | 65.59 | 63.51 | 65.59 | 261,700 | -0.43(-0.65%) |
Mar 11, 2021 | 64.79 | 66.18 | 64.33 | 66.02 | 430,017 | +3.10(+4.93%) |
Mar 10, 2021 | 64.27 | 64.90 | 62.43 | 62.92 | 331,826 | -0.13(-0.21%) |
Mar 09, 2021 | 61.47 | 63.47 | 61.27 | 63.05 | 440,635 | +3.90(+6.59%) |
Mar 08, 2021 | 61.73 | 63.04 | 59.08 | 59.15 | 555,134 | -2.88(-4.64%) |
Mar 05, 2021 | 62.43 | 62.43 | 57.10 | 62.03 | 846,900 | +0.03(+0.05%) |
Mar 04, 2021 | 64.12 | 65.00 | 60.01 | 62.00 | 786,258 | -2.65(-4.10%) |
Mar 03, 2021 | 67.95 | 68.25 | 64.27 | 64.65 | 572,963 | -3.17(-4.67%) |
Mar 02, 2021 | 70.18 | 70.28 | 67.71 | 67.82 | 524,133 | -1.58(-2.28%) |