Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.39 | 56.10 | 54.33 | 55.49 | 538,959 | +1.29(+2.38%) |
May 27, 2021 | 52.27 | 54.91 | 51.07 | 54.20 | 545,915 | +2.26(+4.35%) |
May 26, 2021 | 51.29 | 52.07 | 50.70 | 51.94 | 351,140 | +0.55(+1.07%) |
May 25, 2021 | 51.41 | 52.82 | 50.49 | 51.39 | 417,792 | +0.63(+1.24%) |
May 24, 2021 | 49.38 | 51.16 | 48.58 | 50.76 | 582,687 | +1.84(+3.76%) |
May 21, 2021 | 50.81 | 51.06 | 48.89 | 48.92 | 365,007 | -1.06(-2.12%) |
May 20, 2021 | 49.98 | 51.84 | 49.23 | 49.98 | 496,297 | +0.44(+0.89%) |
May 19, 2021 | 48.79 | 50.46 | 46.25 | 49.54 | 774,896 | -0.83(-1.65%) |
May 18, 2021 | 49.51 | 52.21 | 48.00 | 50.37 | 538,140 | +1.17(+2.38%) |
May 17, 2021 | 48.82 | 49.54 | 47.19 | 49.20 | 544,793 | -0.10(-0.20%) |
May 14, 2021 | 49.69 | 50.67 | 48.32 | 49.30 | 1,162,949 | +0.88(+1.82%) |
May 13, 2021 | 52.89 | 54.23 | 47.06 | 48.42 | 842,082 | -3.41(-6.58%) |
May 12, 2021 | 53.96 | 55.87 | 51.43 | 51.83 | 569,035 | -3.92(-7.03%) |
May 11, 2021 | 55.80 | 58.28 | 53.32 | 55.75 | 1,525,253 | -2.52(-4.32%) |
May 10, 2021 | 63.65 | 64.20 | 57.84 | 58.27 | 706,623 | -7.70(-11.67%) |
May 07, 2021 | 66.40 | 68.96 | 65.34 | 65.97 | 616,647 | +1.94(+3.03%) |
May 06, 2021 | 67.50 | 67.50 | 61.72 | 64.03 | 1,194,045 | -4.40(-6.43%) |
May 05, 2021 | 72.56 | 72.98 | 67.60 | 68.43 | 442,316 | -2.47(-3.48%) |
May 04, 2021 | 73.74 | 75.86 | 69.39 | 70.90 | 560,140 | -4.05(-5.40%) |
May 03, 2021 | 79.78 | 80.64 | 74.23 | 74.95 | 443,926 | -4.72(-5.92%) |
Apr 30, 2021 | 78.96 | 80.92 | 77.31 | 79.67 | 309,100 | -0.35(-0.44%) |
Apr 29, 2021 | 81.49 | 81.89 | 77.61 | 80.02 | 455,754 | -0.58(-0.72%) |
Apr 28, 2021 | 79.57 | 80.95 | 77.75 | 80.60 | 223,447 | +0.58(+0.72%) |
Apr 27, 2021 | 79.99 | 80.64 | 77.37 | 80.02 | 260,150 | +0.37(+0.46%) |
Apr 26, 2021 | 76.83 | 79.70 | 75.00 | 79.65 | 309,280 | +3.55(+4.66%) |
Apr 23, 2021 | 72.43 | 76.12 | 72.43 | 76.11 | 816,000 | +3.39(+4.65%) |
Apr 22, 2021 | 72.73 | 75.09 | 72.13 | 72.72 | 1,210,714 | +0.39(+0.54%) |
Apr 21, 2021 | 68.07 | 72.60 | 67.55 | 72.33 | 243,451 | +4.25(+6.24%) |
Apr 20, 2021 | 70.65 | 71.00 | 66.31 | 68.08 | 310,002 | -3.25(-4.56%) |
Apr 19, 2021 | 71.63 | 74.00 | 70.18 | 71.33 | 660,446 | -1.67(-2.29%) |
Apr 16, 2021 | 74.89 | 75.93 | 70.92 | 73.00 | 351,000 | -1.17(-1.57%) |
Apr 15, 2021 | 72.87 | 75.00 | 72.28 | 74.17 | 304,090 | +2.49(+3.47%) |
Apr 14, 2021 | 74.56 | 76.80 | 70.98 | 71.68 | 330,253 | -2.88(-3.86%) |
Apr 13, 2021 | 69.69 | 75.00 | 69.42 | 74.56 | 483,841 | +5.52(+8.00%) |
Apr 12, 2021 | 69.96 | 70.33 | 65.68 | 69.04 | 411,833 | -1.29(-1.83%) |
Apr 09, 2021 | 70.61 | 71.49 | 69.60 | 70.33 | 348,600 | -0.08(-0.11%) |
Apr 08, 2021 | 69.95 | 71.80 | 68.90 | 70.41 | 537,435 | +1.78(+2.59%) |
Apr 07, 2021 | 71.70 | 71.70 | 66.42 | 68.63 | 1,078,004 | -3.22(-4.48%) |
Apr 06, 2021 | 67.65 | 73.41 | 67.65 | 71.85 | 330,266 | +3.82(+5.62%) |
Apr 05, 2021 | 69.66 | 69.98 | 67.34 | 68.03 | 321,540 | -0.13(-0.19%) |
Apr 01, 2021 | 67.48 | 72.50 | 66.46 | 68.16 | 464,500 | +2.45(+3.73%) |
Mar 31, 2021 | 61.64 | 66.52 | 61.64 | 65.71 | 887,921 | +5.28(+8.74%) |
Mar 30, 2021 | 58.31 | 61.84 | 56.53 | 60.43 | 669,954 | +1.85(+3.16%) |
Mar 29, 2021 | 62.59 | 62.63 | 58.20 | 58.58 | 587,558 | -4.44(-7.05%) |
Mar 26, 2021 | 65.10 | 65.22 | 60.47 | 63.02 | 535,000 | -1.36(-2.11%) |
Mar 25, 2021 | 62.08 | 64.79 | 60.47 | 64.38 | 457,297 | +0.32(+0.50%) |
Mar 24, 2021 | 68.29 | 68.85 | 63.62 | 64.06 | 742,529 | -3.81(-5.61%) |
Mar 23, 2021 | 70.38 | 70.38 | 67.46 | 67.87 | 528,767 | -2.92(-4.12%) |
Mar 22, 2021 | 69.50 | 71.28 | 67.86 | 70.79 | 625,201 | +1.60(+2.31%) |
Mar 19, 2021 | 66.16 | 69.65 | 64.79 | 69.19 | 916,600 | +3.18(+4.82%) |
Mar 18, 2021 | 67.14 | 67.34 | 64.75 | 66.01 | 1,038,733 | -2.47(-3.61%) |
Mar 17, 2021 | 64.20 | 69.51 | 62.27 | 68.48 | 779,500 | +2.74(+4.17%) |
Mar 16, 2021 | 68.52 | 69.20 | 62.86 | 65.74 | 753,567 | -1.81(-2.68%) |
Mar 15, 2021 | 63.58 | 67.87 | 63.58 | 67.55 | 531,578 | +1.85(+2.82%) |
Mar 12, 2021 | 64.66 | 65.93 | 62.60 | 65.70 | 472,900 | -1.21(-1.81%) |
Mar 11, 2021 | 65.00 | 67.63 | 63.48 | 66.91 | 842,756 | +6.25(+10.30%) |
Mar 10, 2021 | 62.36 | 64.79 | 60.40 | 60.66 | 836,760 | +0.33(+0.55%) |
Mar 09, 2021 | 60.82 | 64.96 | 60.00 | 60.33 | 762,732 | +2.95(+5.14%) |
Mar 08, 2021 | 63.14 | 64.43 | 55.54 | 57.38 | 725,128 | -5.99(-9.45%) |
Mar 05, 2021 | 62.13 | 64.72 | 55.76 | 63.37 | 1,005,800 | +2.36(+3.87%) |
Mar 04, 2021 | 67.13 | 68.66 | 60.42 | 61.01 | 1,082,202 | -7.87(-11.43%) |
Mar 03, 2021 | 73.32 | 76.45 | 66.23 | 68.88 | 772,375 | -5.27(-7.11%) |
Mar 02, 2021 | 76.40 | 78.00 | 73.55 | 74.15 | 937,022 | -0.21(-0.28%) |