Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.96 | 62.96 | 61.60 | 61.81 | 69,421 | -0.76(-1.21%) |
May 27, 2021 | 64.26 | 64.63 | 62.47 | 62.57 | 119,701 | -1.43(-2.23%) |
May 26, 2021 | 63.51 | 64.32 | 62.57 | 64.00 | 122,107 | +0.54(+0.85%) |
May 25, 2021 | 63.22 | 64.17 | 63.13 | 63.46 | 95,415 | +0.49(+0.78%) |
May 24, 2021 | 63.56 | 64.20 | 62.75 | 62.97 | 91,554 | -0.26(-0.41%) |
May 21, 2021 | 65.34 | 65.99 | 63.04 | 63.23 | 115,417 | -1.53(-2.36%) |
May 20, 2021 | 65.88 | 66.00 | 63.68 | 64.76 | 335,205 | -1.07(-1.63%) |
May 19, 2021 | 63.32 | 65.95 | 62.98 | 65.83 | 142,793 | +1.29(+2.00%) |
May 18, 2021 | 65.18 | 65.93 | 62.88 | 64.54 | 224,371 | -0.53(-0.81%) |
May 17, 2021 | 65.13 | 65.64 | 64.59 | 65.07 | 121,113 | -1.01(-1.53%) |
May 14, 2021 | 66.29 | 66.69 | 65.64 | 66.08 | 96,732 | +0.27(+0.41%) |
May 13, 2021 | 63.22 | 66.15 | 63.22 | 65.81 | 145,842 | +2.63(+4.16%) |
May 12, 2021 | 65.98 | 67.32 | 62.97 | 63.18 | 132,953 | -3.58(-5.36%) |
May 11, 2021 | 64.49 | 66.95 | 64.00 | 66.76 | 111,165 | +1.41(+2.16%) |
May 10, 2021 | 66.06 | 66.17 | 64.67 | 65.35 | 123,203 | -1.26(-1.89%) |
May 07, 2021 | 65.92 | 67.88 | 64.78 | 66.61 | 91,026 | +0.59(+0.89%) |
May 06, 2021 | 66.03 | 66.70 | 64.86 | 66.02 | 128,712 | +0.19(+0.29%) |
May 05, 2021 | 69.00 | 69.00 | 63.96 | 65.83 | 149,204 | -1.26(-1.88%) |
May 04, 2021 | 67.87 | 67.87 | 65.79 | 67.09 | 166,496 | -1.13(-1.66%) |
May 03, 2021 | 65.77 | 68.41 | 64.85 | 68.22 | 172,539 | +2.83(+4.33%) |
Apr 30, 2021 | 65.42 | 66.08 | 65.18 | 65.39 | 114,000 | -0.80(-1.21%) |
Apr 29, 2021 | 66.99 | 67.60 | 65.01 | 66.19 | 172,924 | -0.41(-0.62%) |
Apr 28, 2021 | 64.30 | 66.90 | 63.86 | 66.60 | 101,363 | +2.32(+3.61%) |
Apr 27, 2021 | 64.17 | 65.03 | 63.60 | 64.28 | 80,386 | +0.45(+0.70%) |
Apr 26, 2021 | 63.70 | 64.37 | 63.32 | 63.83 | 66,039 | +0.17(+0.27%) |
Apr 23, 2021 | 64.64 | 64.87 | 63.66 | 63.66 | 88,900 | -0.79(-1.23%) |
Apr 22, 2021 | 63.03 | 64.97 | 62.38 | 64.45 | 113,624 | +1.43(+2.27%) |
Apr 21, 2021 | 61.18 | 63.17 | 61.18 | 63.02 | 94,704 | +2.02(+3.31%) |
Apr 20, 2021 | 62.85 | 63.04 | 60.15 | 61.00 | 138,233 | -1.82(-2.90%) |
Apr 19, 2021 | 65.87 | 65.87 | 62.46 | 62.82 | 193,234 | -2.91(-4.43%) |
Apr 16, 2021 | 65.25 | 66.66 | 63.86 | 65.73 | 134,500 | +0.28(+0.43%) |
Apr 15, 2021 | 63.07 | 66.07 | 62.02 | 65.45 | 229,383 | +2.75(+4.39%) |
Apr 14, 2021 | 59.29 | 63.27 | 59.04 | 62.70 | 241,873 | +3.20(+5.38%) |
Apr 13, 2021 | 55.93 | 60.02 | 55.57 | 59.50 | 211,126 | +3.78(+6.78%) |
Apr 12, 2021 | 54.35 | 55.98 | 53.12 | 55.72 | 122,722 | +1.69(+3.13%) |
Apr 09, 2021 | 52.50 | 54.27 | 52.17 | 54.03 | 134,700 | +1.53(+2.91%) |
Apr 08, 2021 | 52.52 | 52.52 | 51.80 | 52.50 | 105,723 | +0.47(+0.90%) |
Apr 07, 2021 | 52.13 | 53.69 | 51.81 | 52.03 | 184,576 | -0.13(-0.25%) |
Apr 06, 2021 | 52.27 | 53.13 | 51.65 | 52.16 | 138,725 | +0.07(+0.13%) |
Apr 05, 2021 | 53.13 | 53.98 | 51.59 | 52.09 | 82,466 | -0.70(-1.33%) |
Apr 01, 2021 | 52.67 | 53.94 | 51.41 | 52.79 | 148,500 | +0.27(+0.51%) |
Mar 31, 2021 | 51.00 | 52.79 | 50.61 | 52.52 | 177,918 | +1.93(+3.81%) |
Mar 30, 2021 | 49.36 | 50.81 | 49.05 | 50.59 | 120,246 | +0.82(+1.65%) |
Mar 29, 2021 | 48.15 | 50.16 | 47.06 | 49.77 | 194,193 | +1.49(+3.09%) |
Mar 26, 2021 | 48.02 | 48.57 | 46.89 | 48.28 | 112,400 | +0.47(+0.98%) |
Mar 25, 2021 | 47.43 | 48.19 | 45.63 | 47.81 | 82,225 | +0.92(+1.96%) |
Mar 24, 2021 | 47.94 | 48.96 | 46.89 | 46.89 | 107,429 | -0.55(-1.16%) |
Mar 23, 2021 | 48.84 | 48.84 | 46.77 | 47.44 | 174,211 | -1.90(-3.85%) |
Mar 22, 2021 | 50.76 | 51.43 | 49.16 | 49.34 | 156,965 | -1.58(-3.10%) |
Mar 19, 2021 | 50.37 | 52.84 | 49.48 | 50.92 | 270,900 | +0.20(+0.39%) |
Mar 18, 2021 | 51.06 | 52.73 | 50.64 | 50.72 | 147,514 | -1.03(-1.99%) |
Mar 17, 2021 | 51.35 | 52.29 | 50.54 | 51.75 | 138,912 | -0.22(-0.42%) |
Mar 16, 2021 | 52.61 | 52.84 | 51.58 | 51.97 | 89,730 | -0.73(-1.39%) |
Mar 15, 2021 | 51.41 | 52.95 | 51.33 | 52.70 | 187,839 | +1.08(+2.09%) |
Mar 12, 2021 | 51.52 | 52.09 | 50.51 | 51.62 | 186,900 | +0.25(+0.49%) |
Mar 11, 2021 | 51.20 | 51.99 | 50.37 | 51.37 | 203,188 | +0.57(+1.12%) |
Mar 10, 2021 | 49.55 | 51.23 | 49.55 | 50.80 | 116,154 | +1.82(+3.72%) |
Mar 09, 2021 | 48.11 | 49.85 | 48.11 | 48.98 | 128,787 | +1.24(+2.60%) |
Mar 08, 2021 | 48.12 | 49.26 | 47.18 | 47.74 | 150,953 | -0.08(-0.17%) |
Mar 05, 2021 | 46.12 | 48.33 | 45.61 | 47.82 | 191,900 | +1.50(+3.24%) |
Mar 04, 2021 | 48.21 | 48.21 | 44.43 | 46.32 | 248,616 | -2.02(-4.18%) |
Mar 03, 2021 | 49.42 | 49.42 | 47.20 | 48.34 | 202,016 | -1.13(-2.28%) |
Mar 02, 2021 | 52.61 | 52.61 | 49.47 | 49.47 | 134,311 | -3.67(-6.91%) |