Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.76 | 67.47 | 65.32 | 65.55 | 6,277 | -0.05(-0.08%) |
May 27, 2021 | 65.26 | 65.85 | 65.00 | 65.60 | 15,437 | +2.85(+4.54%) |
May 26, 2021 | 61.25 | 62.77 | 61.15 | 62.75 | 43,285 | +0.90(+1.46%) |
May 25, 2021 | 62.25 | 62.43 | 61.85 | 61.85 | 7,969 | -0.70(-1.12%) |
May 21, 2021 | 62.55 | 62.55 | 62.55 | 10 | +1.13(+1.84%) | |
May 20, 2021 | 60.76 | 61.53 | 60.37 | 61.42 | 11,216 | +0.82(+1.35%) |
May 19, 2021 | 60.03 | 60.61 | 58.98 | 60.60 | 8,377 | -1.98(-3.16%) |
May 18, 2021 | 63.10 | 63.19 | 62.58 | 62.58 | 5,315 | -0.39(-0.62%) |
May 17, 2021 | 62.12 | 63.11 | 61.85 | 62.97 | 4,638 | +0.24(+0.38%) |
May 14, 2021 | 61.78 | 62.96 | 61.54 | 62.73 | 5,093 | +0.75(+1.21%) |
May 13, 2021 | 61.73 | 61.98 | 60.90 | 61.98 | 1,375 | +0.42(+0.68%) |
May 12, 2021 | 62.49 | 62.92 | 61.56 | 61.56 | 4,927 | -1.69(-2.67%) |
May 11, 2021 | 64.77 | 64.96 | 63.25 | 63.25 | 5,875 | -2.16(-3.30%) |
May 10, 2021 | 65.16 | 66.02 | 64.94 | 65.41 | 8,750 | -0.14(-0.21%) |
May 07, 2021 | 62.39 | 65.55 | 62.39 | 65.55 | 4,811 | +3.08(+4.93%) |
May 06, 2021 | 57.70 | 62.47 | 57.67 | 62.47 | 24,989 | +4.19(+7.19%) |
May 05, 2021 | 58.49 | 58.61 | 58.16 | 58.28 | 2,794 | +0.61(+1.06%) |
May 04, 2021 | 57.44 | 58.10 | 56.35 | 57.67 | 3,796 | -1.20(-2.04%) |
May 03, 2021 | 59.52 | 60.95 | 58.86 | 58.87 | 1,227 | +0.24(+0.41%) |
Apr 30, 2021 | 59.47 | 59.47 | 58.59 | 58.63 | 1,600 | -1.50(-2.49%) |
Apr 29, 2021 | 59.44 | 60.25 | 59.38 | 60.13 | 860 | -1.64(-2.66%) |
Apr 28, 2021 | 60.82 | 61.77 | 60.82 | 61.77 | 1,310 | +0.60(+0.98%) |
Apr 27, 2021 | 61.17 | 61.17 | 61.17 | 61.17 | 181 | +0.44(+0.72%) |
Apr 26, 2021 | 60.95 | 60.95 | 60.73 | 60.73 | 450 | +0.42(+0.70%) |
Apr 23, 2021 | 60.19 | 60.31 | 60.19 | 60.31 | 500 | +1.75(+2.99%) |
Apr 22, 2021 | 58.60 | 58.60 | 58.40 | 58.56 | 1,100 | +0.37(+0.64%) |
Apr 21, 2021 | 57.43 | 58.19 | 57.43 | 58.19 | 515 | +0.78(+1.36%) |
Apr 20, 2021 | 59.37 | 59.37 | 57.17 | 57.41 | 1,040 | -1.48(-2.52%) |
Apr 19, 2021 | 59.31 | 59.31 | 58.89 | 58.89 | 738 | -0.83(-1.38%) |
Apr 16, 2021 | 59.70 | 59.72 | 59.69 | 59.72 | 1,900 | +0.94(+1.60%) |
Apr 15, 2021 | 58.38 | 58.95 | 58.38 | 58.78 | 950 | +0.47(+0.81%) |
Apr 14, 2021 | 58.76 | 58.76 | 58.31 | 58.31 | 1,800 | +0.57(+0.99%) |
Apr 13, 2021 | 58.17 | 58.17 | 57.48 | 57.74 | 6,174 | -1.78(-2.99%) |
Apr 12, 2021 | 59.52 | 59.52 | 59.52 | 59.52 | 120 | -0.14(-0.23%) |
Apr 09, 2021 | 59.66 | 59.66 | 59.66 | 59.66 | 100 | -0.45(-0.75%) |
Apr 08, 2021 | 61.41 | 61.41 | 59.61 | 60.11 | 1,101 | +1.27(+2.16%) |
Apr 07, 2021 | 58.79 | 58.84 | 58.79 | 58.84 | 317 | -0.40(-0.68%) |
Apr 06, 2021 | 60.43 | 60.43 | 59.24 | 59.24 | 1,795 | -0.82(-1.37%) |
Apr 05, 2021 | 60.18 | 60.20 | 60.06 | 60.06 | 2,657 | -0.26(-0.43%) |
Apr 01, 2021 | 59.33 | 60.33 | 59.33 | 60.32 | 3,900 | +1.01(+1.70%) |
Mar 31, 2021 | 59.77 | 59.77 | 59.28 | 59.31 | 2,128 | +0.06(+0.10%) |
Mar 30, 2021 | 57.76 | 59.25 | 57.76 | 59.25 | 3,453 | +2.13(+3.73%) |
Mar 29, 2021 | 58.45 | 58.45 | 57.12 | 57.12 | 649 | -0.95(-1.64%) |
Mar 26, 2021 | 58.93 | 59.90 | 58.07 | 58.07 | 2,800 | -1.31(-2.21%) |
Mar 24, 2021 | 59.38 | 59.38 | 59.38 | 0 | -1.63(-2.67%) | |
Mar 23, 2021 | 60.74 | 61.01 | 60.74 | 61.01 | 479 | -2.16(-3.42%) |
Mar 22, 2021 | 62.85 | 63.17 | 62.85 | 63.17 | 550 | -0.98(-1.53%) |
Mar 19, 2021 | 61.35 | 64.29 | 61.24 | 64.15 | 3,800 | +3.14(+5.15%) |
Mar 18, 2021 | 62.00 | 62.30 | 60.71 | 61.01 | 7,169 | -1.86(-2.96%) |
Mar 17, 2021 | 61.96 | 63.00 | 61.70 | 62.87 | 3,035 | -0.64(-1.01%) |
Mar 16, 2021 | 64.10 | 64.10 | 63.51 | 63.51 | 595 | -0.96(-1.49%) |
Mar 15, 2021 | 68.60 | 68.60 | 64.47 | 64.47 | 357 | -3.68(-5.40%) |
Mar 12, 2021 | 68.41 | 68.66 | 68.01 | 68.15 | 16,500 | -2.57(-3.63%) |
Mar 11, 2021 | 66.70 | 72.96 | 66.70 | 70.72 | 16,734 | +9.03(+14.63%) |
Mar 10, 2021 | 61.43 | 61.69 | 61.43 | 61.69 | 300 | +1.75(+2.92%) |
Mar 09, 2021 | 59.01 | 59.94 | 59.01 | 59.94 | 935 | +0.89(+1.51%) |
Mar 08, 2021 | 58.82 | 59.75 | 58.10 | 59.05 | 2,770 | -0.24(-0.40%) |
Mar 05, 2021 | 59.29 | 59.29 | 59.29 | 25 | +0.00(+0.00%) | |
Mar 04, 2021 | 59.29 | 59.29 | 59.29 | 59.29 | 191 | +1.00(+1.72%) |
Mar 03, 2021 | 57.40 | 58.29 | 57.30 | 58.29 | 6,621 | +0.99(+1.73%) |
Mar 02, 2021 | 56.50 | 57.75 | 56.24 | 57.30 | 1,851 | -1.09(-1.87%) |