Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.15 | 62.43 | 58.52 | 62.29 | 737,308 | +2.17(+3.61%) |
May 27, 2021 | 59.44 | 60.52 | 57.68 | 60.12 | 565,665 | +0.38(+0.64%) |
May 26, 2021 | 58.15 | 61.25 | 57.36 | 59.74 | 637,765 | +1.09(+1.86%) |
May 25, 2021 | 55.42 | 59.24 | 55.05 | 58.65 | 682,667 | +4.93(+9.18%) |
May 24, 2021 | 55.13 | 55.24 | 52.94 | 53.72 | 492,652 | -1.18(-2.15%) |
May 21, 2021 | 57.09 | 58.71 | 54.81 | 54.90 | 460,473 | -1.82(-3.21%) |
May 20, 2021 | 57.20 | 57.73 | 55.68 | 56.72 | 584,288 | -0.23(-0.40%) |
May 19, 2021 | 56.11 | 57.70 | 55.17 | 56.95 | 465,018 | -0.93(-1.61%) |
May 18, 2021 | 58.22 | 60.74 | 57.42 | 57.88 | 770,550 | +0.51(+0.89%) |
May 17, 2021 | 55.34 | 58.25 | 55.33 | 57.37 | 727,103 | +1.44(+2.57%) |
May 14, 2021 | 57.50 | 58.74 | 54.18 | 55.93 | 722,882 | +0.81(+1.47%) |
May 13, 2021 | 59.85 | 60.23 | 54.78 | 55.12 | 785,499 | -2.92(-5.03%) |
May 12, 2021 | 59.01 | 60.41 | 56.90 | 58.04 | 379,340 | -2.20(-3.65%) |
May 11, 2021 | 59.05 | 61.41 | 58.80 | 60.24 | 486,326 | -1.77(-2.85%) |
May 10, 2021 | 64.01 | 64.18 | 60.66 | 62.01 | 528,685 | -2.19(-3.41%) |
May 07, 2021 | 65.91 | 67.30 | 62.82 | 64.20 | 270,537 | -0.73(-1.12%) |
May 06, 2021 | 63.94 | 65.90 | 63.82 | 64.93 | 702,505 | +1.15(+1.80%) |
May 05, 2021 | 66.00 | 70.96 | 62.18 | 63.78 | 1,196,056 | -1.14(-1.76%) |
May 04, 2021 | 64.64 | 65.75 | 63.18 | 64.92 | 681,166 | -0.47(-0.72%) |
May 03, 2021 | 65.54 | 66.08 | 64.27 | 65.39 | 562,522 | -0.31(-0.47%) |
Apr 30, 2021 | 64.75 | 68.49 | 63.31 | 65.70 | 1,552,900 | +0.15(+0.23%) |
Apr 29, 2021 | 63.80 | 67.15 | 63.25 | 65.55 | 4,604,858 | +5.46(+9.09%) |
Apr 28, 2021 | 54.41 | 61.26 | 54.26 | 60.09 | 1,265,264 | +5.24(+9.55%) |
Apr 27, 2021 | 56.50 | 56.60 | 52.43 | 54.85 | 1,928,833 | -7.11(-11.48%) |
Apr 26, 2021 | 61.11 | 62.78 | 60.51 | 61.96 | 233,007 | +0.33(+0.54%) |
Apr 23, 2021 | 64.69 | 66.42 | 61.08 | 61.63 | 226,500 | -3.17(-4.89%) |
Apr 22, 2021 | 63.88 | 67.42 | 63.49 | 64.80 | 316,417 | +0.68(+1.06%) |
Apr 21, 2021 | 58.89 | 64.81 | 58.22 | 64.12 | 331,589 | +4.58(+7.69%) |
Apr 20, 2021 | 59.50 | 61.40 | 56.80 | 59.54 | 639,122 | -0.73(-1.21%) |
Apr 19, 2021 | 58.32 | 60.82 | 58.05 | 60.27 | 346,887 | +0.18(+0.30%) |
Apr 16, 2021 | 57.69 | 61.14 | 55.53 | 60.09 | 560,700 | +2.67(+4.65%) |
Apr 15, 2021 | 58.63 | 59.26 | 56.35 | 57.42 | 287,840 | -0.06(-0.10%) |
Apr 14, 2021 | 60.00 | 60.47 | 57.13 | 57.48 | 277,659 | -1.55(-2.63%) |
Apr 13, 2021 | 59.93 | 61.26 | 58.20 | 59.03 | 222,328 | -0.76(-1.27%) |
Apr 12, 2021 | 61.80 | 61.99 | 56.91 | 59.79 | 390,901 | -0.92(-1.52%) |
Apr 09, 2021 | 57.78 | 61.26 | 57.27 | 60.71 | 587,100 | +3.16(+5.49%) |
Apr 08, 2021 | 55.32 | 60.31 | 54.02 | 57.55 | 365,761 | +3.32(+6.12%) |
Apr 07, 2021 | 56.00 | 56.55 | 53.00 | 54.23 | 314,997 | -1.77(-3.16%) |
Apr 06, 2021 | 58.00 | 60.24 | 55.73 | 56.00 | 357,623 | -1.84(-3.18%) |
Apr 05, 2021 | 58.00 | 58.99 | 54.00 | 57.84 | 442,950 | +0.35(+0.61%) |
Apr 01, 2021 | 61.43 | 63.36 | 56.61 | 57.49 | 648,900 | -2.83(-4.69%) |
Mar 31, 2021 | 57.62 | 60.90 | 52.23 | 60.32 | 1,005,870 | +7.19(+13.53%) |
Mar 30, 2021 | 54.00 | 54.40 | 50.12 | 53.13 | 378,121 | +1.23(+2.37%) |
Mar 29, 2021 | 58.56 | 59.73 | 51.52 | 51.90 | 495,115 | -6.22(-10.70%) |
Mar 26, 2021 | 64.28 | 66.65 | 56.73 | 58.12 | 385,400 | -4.52(-7.22%) |
Mar 25, 2021 | 65.00 | 67.00 | 61.83 | 62.64 | 554,874 | -3.50(-5.29%) |
Mar 24, 2021 | 68.44 | 69.76 | 65.07 | 66.14 | 310,831 | -2.13(-3.12%) |
Mar 23, 2021 | 68.86 | 71.53 | 65.64 | 68.27 | 562,704 | -1.21(-1.74%) |
Mar 22, 2021 | 63.83 | 70.26 | 62.14 | 69.48 | 684,706 | +6.18(+9.76%) |
Mar 19, 2021 | 62.57 | 65.98 | 60.00 | 63.30 | 1,970,900 | +2.31(+3.79%) |
Mar 18, 2021 | 61.49 | 62.37 | 60.15 | 60.99 | 337,417 | -1.89(-3.01%) |
Mar 17, 2021 | 64.15 | 65.03 | 57.23 | 62.88 | 732,766 | -3.73(-5.60%) |
Mar 16, 2021 | 63.97 | 69.44 | 62.78 | 66.61 | 600,461 | +2.56(+4.00%) |
Mar 15, 2021 | 60.81 | 66.51 | 60.53 | 64.05 | 337,298 | +3.24(+5.33%) |
Mar 12, 2021 | 57.24 | 61.13 | 56.03 | 60.81 | 293,700 | +2.39(+4.09%) |
Mar 11, 2021 | 57.50 | 61.49 | 55.65 | 58.42 | 367,761 | +2.29(+4.08%) |
Mar 10, 2021 | 54.11 | 57.45 | 52.97 | 56.13 | 394,498 | +3.23(+6.11%) |
Mar 09, 2021 | 49.80 | 54.80 | 49.46 | 52.90 | 758,852 | +5.48(+11.56%) |
Mar 08, 2021 | 50.37 | 52.23 | 47.38 | 47.42 | 802,450 | -1.33(-2.73%) |
Mar 05, 2021 | 52.00 | 53.77 | 44.16 | 48.75 | 794,700 | -2.42(-4.73%) |
Mar 04, 2021 | 61.16 | 62.35 | 49.87 | 51.17 | 865,482 | -11.67(-18.57%) |
Mar 03, 2021 | 67.83 | 68.69 | 62.84 | 62.84 | 193,725 | -5.23(-7.68%) |
Mar 02, 2021 | 72.00 | 73.22 | 66.96 | 68.07 | 242,342 | -3.41(-4.77%) |