Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.44 | 57.80 | 56.81 | 57.16 | 199,804 | -0.79(-1.36%) |
May 27, 2021 | 57.58 | 58.65 | 57.49 | 57.94 | 238,509 | +0.81(+1.41%) |
May 26, 2021 | 57.38 | 57.74 | 56.56 | 57.14 | 207,874 | -0.25(-0.43%) |
May 25, 2021 | 58.05 | 59.51 | 57.27 | 57.38 | 247,709 | -0.46(-0.79%) |
May 24, 2021 | 58.55 | 59.66 | 57.72 | 57.84 | 287,785 | -0.72(-1.22%) |
May 21, 2021 | 58.40 | 59.19 | 57.37 | 58.56 | 292,534 | +1.60(+2.82%) |
May 20, 2021 | 60.25 | 60.28 | 56.32 | 56.95 | 482,663 | -3.54(-5.85%) |
May 19, 2021 | 60.22 | 60.74 | 57.81 | 60.49 | 409,769 | -0.38(-0.62%) |
May 18, 2021 | 63.44 | 63.66 | 60.70 | 60.87 | 253,286 | -2.37(-3.75%) |
May 17, 2021 | 62.53 | 63.49 | 61.49 | 63.24 | 161,714 | +0.37(+0.58%) |
May 14, 2021 | 61.69 | 63.71 | 61.00 | 62.88 | 176,495 | +1.45(+2.36%) |
May 13, 2021 | 59.92 | 61.64 | 59.82 | 61.43 | 230,972 | +1.60(+2.68%) |
May 12, 2021 | 60.54 | 62.04 | 59.54 | 59.82 | 210,963 | -1.09(-1.79%) |
May 11, 2021 | 64.25 | 64.25 | 60.52 | 60.91 | 259,955 | -2.37(-3.74%) |
May 10, 2021 | 65.01 | 65.52 | 63.20 | 63.28 | 352,721 | -1.68(-2.58%) |
May 07, 2021 | 64.42 | 65.92 | 64.42 | 64.96 | 259,522 | +0.60(+0.93%) |
May 06, 2021 | 65.70 | 65.70 | 63.57 | 64.36 | 158,449 | -1.02(-1.56%) |
May 05, 2021 | 65.30 | 66.08 | 64.99 | 65.38 | 171,614 | +0.21(+0.32%) |
May 04, 2021 | 65.09 | 65.66 | 64.01 | 65.17 | 338,374 | +0.06(+0.10%) |
May 03, 2021 | 65.37 | 66.12 | 64.96 | 65.10 | 198,628 | +0.39(+0.60%) |
Apr 30, 2021 | 64.81 | 65.88 | 63.98 | 64.72 | 223,269 | -0.74(-1.13%) |
Apr 29, 2021 | 65.78 | 66.63 | 65.09 | 65.46 | 158,978 | +0.32(+0.49%) |
Apr 28, 2021 | 65.14 | 65.97 | 64.76 | 65.14 | 146,000 | +0.26(+0.40%) |
Apr 27, 2021 | 63.54 | 65.20 | 62.86 | 64.88 | 203,184 | +1.62(+2.57%) |
Apr 26, 2021 | 63.24 | 64.55 | 61.66 | 63.26 | 248,318 | +0.06(+0.10%) |
Apr 23, 2021 | 61.67 | 63.80 | 61.10 | 63.20 | 202,000 | +1.46(+2.36%) |
Apr 22, 2021 | 61.34 | 62.07 | 60.69 | 61.74 | 192,989 | +0.54(+0.88%) |
Apr 21, 2021 | 60.51 | 62.07 | 59.69 | 61.20 | 167,569 | +0.74(+1.23%) |
Apr 20, 2021 | 62.55 | 63.83 | 59.69 | 60.46 | 272,148 | -2.05(-3.29%) |
Apr 19, 2021 | 64.15 | 64.49 | 62.23 | 62.51 | 222,510 | -1.75(-2.73%) |
Apr 16, 2021 | 64.54 | 64.84 | 63.39 | 64.26 | 316,635 | +0.39(+0.62%) |
Apr 15, 2021 | 64.13 | 65.01 | 62.53 | 63.87 | 152,567 | -0.32(-0.50%) |
Apr 14, 2021 | 63.21 | 64.87 | 62.80 | 64.19 | 176,384 | +1.12(+1.77%) |
Apr 13, 2021 | 64.67 | 65.03 | 61.70 | 63.07 | 233,832 | -1.75(-2.70%) |
Apr 12, 2021 | 63.26 | 64.98 | 62.42 | 64.82 | 162,548 | +1.25(+1.96%) |
Apr 09, 2021 | 64.03 | 64.62 | 63.06 | 63.57 | 175,932 | -0.35(-0.55%) |
Apr 08, 2021 | 63.65 | 64.02 | 62.39 | 63.92 | 223,749 | +0.06(+0.10%) |
Apr 07, 2021 | 62.38 | 63.97 | 62.38 | 63.86 | 372,974 | +1.34(+2.14%) |
Apr 06, 2021 | 62.19 | 63.35 | 61.03 | 62.52 | 437,688 | +0.62(+1.01%) |
Apr 05, 2021 | 59.73 | 61.96 | 58.93 | 61.90 | 246,880 | +2.42(+4.07%) |
Apr 01, 2021 | 60.34 | 60.45 | 59.34 | 59.47 | 171,569 | -0.85(-1.41%) |
Mar 31, 2021 | 60.51 | 62.76 | 60.03 | 60.33 | 350,385 | -0.16(-0.27%) |
Mar 30, 2021 | 60.22 | 62.78 | 59.44 | 60.49 | 213,213 | +0.57(+0.95%) |
Mar 29, 2021 | 60.31 | 61.37 | 59.21 | 59.92 | 257,110 | -0.81(-1.33%) |
Mar 26, 2021 | 59.99 | 60.74 | 58.87 | 60.73 | 239,630 | +2.05(+3.50%) |
Mar 25, 2021 | 56.03 | 58.90 | 55.39 | 58.68 | 255,910 | +2.25(+3.98%) |
Mar 24, 2021 | 57.63 | 58.54 | 56.29 | 56.43 | 220,142 | -0.36(-0.63%) |
Mar 23, 2021 | 58.91 | 59.47 | 56.65 | 56.79 | 343,764 | -2.60(-4.38%) |
Mar 22, 2021 | 61.58 | 61.69 | 59.02 | 59.39 | 191,164 | -2.34(-3.79%) |
Mar 19, 2021 | 59.76 | 62.28 | 59.08 | 61.73 | 575,571 | +1.73(+2.89%) |
Mar 18, 2021 | 61.86 | 62.95 | 59.95 | 60.00 | 344,318 | -1.94(-3.14%) |
Mar 17, 2021 | 61.65 | 63.05 | 61.08 | 61.94 | 225,855 | +0.16(+0.27%) |
Mar 16, 2021 | 63.72 | 64.35 | 60.81 | 61.78 | 334,255 | -2.31(-3.61%) |
Mar 15, 2021 | 65.37 | 65.73 | 63.15 | 64.09 | 311,596 | -1.15(-1.76%) |
Mar 12, 2021 | 62.61 | 65.70 | 62.53 | 65.23 | 322,634 | +3.06(+4.93%) |
Mar 11, 2021 | 63.01 | 63.39 | 61.48 | 62.17 | 302,028 | -0.78(-1.24%) |
Mar 10, 2021 | 60.78 | 63.50 | 60.78 | 62.95 | 255,367 | +0.49(+0.78%) |
Mar 09, 2021 | 63.49 | 64.80 | 62.29 | 62.46 | 368,578 | -1.59(-2.48%) |
Mar 08, 2021 | 62.93 | 64.74 | 62.15 | 64.05 | 471,426 | +1.66(+2.67%) |
Mar 05, 2021 | 60.83 | 63.02 | 60.83 | 62.39 | 478,582 | +2.31(+3.85%) |
Mar 04, 2021 | 59.56 | 61.66 | 58.53 | 60.07 | 281,914 | +0.52(+0.87%) |
Mar 03, 2021 | 59.96 | 61.89 | 59.29 | 59.55 | 258,316 | +0.05(+0.08%) |
Mar 02, 2021 | 58.92 | 60.53 | 58.47 | 59.51 | 281,792 | +0.44(+0.74%) |