Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.29 | 63.48 | 62.32 | 63.38 | 153,284 | +0.09(+0.14%) |
May 27, 2021 | 62.96 | 63.38 | 62.41 | 63.29 | 251,931 | +0.82(+1.31%) |
May 26, 2021 | 61.89 | 62.93 | 61.80 | 62.47 | 136,132 | +0.75(+1.22%) |
May 25, 2021 | 63.78 | 63.78 | 61.41 | 61.72 | 244,475 | -1.84(-2.89%) |
May 24, 2021 | 62.93 | 63.64 | 62.13 | 63.56 | 168,314 | +0.94(+1.50%) |
May 21, 2021 | 62.80 | 63.20 | 62.50 | 62.62 | 805,623 | +0.11(+0.18%) |
May 20, 2021 | 61.52 | 62.70 | 61.05 | 62.51 | 198,092 | +0.60(+0.97%) |
May 19, 2021 | 61.76 | 61.99 | 61.28 | 61.91 | 209,090 | -0.34(-0.55%) |
May 18, 2021 | 61.98 | 62.80 | 61.84 | 62.25 | 192,813 | +0.19(+0.31%) |
May 17, 2021 | 61.57 | 62.22 | 61.52 | 62.06 | 184,487 | +0.34(+0.55%) |
May 14, 2021 | 61.11 | 61.86 | 60.00 | 61.72 | 243,168 | +0.46(+0.75%) |
May 13, 2021 | 59.74 | 61.60 | 59.45 | 61.26 | 363,406 | +1.51(+2.53%) |
May 12, 2021 | 61.14 | 61.66 | 59.68 | 59.75 | 210,272 | -1.37(-2.24%) |
May 11, 2021 | 61.07 | 61.53 | 59.97 | 61.12 | 297,832 | -0.50(-0.81%) |
May 10, 2021 | 62.44 | 62.53 | 61.20 | 61.62 | 615,981 | -0.72(-1.15%) |
May 07, 2021 | 61.46 | 62.64 | 61.11 | 62.34 | 226,749 | +0.41(+0.66%) |
May 06, 2021 | 61.75 | 61.96 | 60.16 | 61.93 | 355,504 | +0.73(+1.19%) |
May 05, 2021 | 59.95 | 61.30 | 58.92 | 61.20 | 309,794 | +1.09(+1.81%) |
May 04, 2021 | 59.00 | 60.70 | 58.82 | 60.11 | 401,865 | +0.73(+1.23%) |
May 03, 2021 | 57.34 | 59.49 | 57.34 | 59.38 | 363,337 | +2.44(+4.29%) |
Apr 30, 2021 | 57.70 | 58.72 | 56.28 | 56.94 | 2,093,600 | -1.18(-2.03%) |
Apr 29, 2021 | 57.87 | 58.78 | 57.65 | 58.12 | 411,414 | +0.67(+1.17%) |
Apr 28, 2021 | 57.57 | 58.25 | 56.99 | 57.45 | 323,788 | +0.15(+0.26%) |
Apr 27, 2021 | 57.40 | 58.34 | 57.16 | 57.30 | 323,766 | -0.08(-0.14%) |
Apr 26, 2021 | 57.90 | 57.99 | 57.08 | 57.38 | 236,584 | -0.02(-0.03%) |
Apr 23, 2021 | 56.91 | 57.99 | 56.45 | 57.40 | 258,700 | +0.58(+1.02%) |
Apr 22, 2021 | 56.89 | 57.73 | 56.62 | 56.82 | 245,848 | -0.22(-0.39%) |
Apr 21, 2021 | 56.73 | 57.37 | 56.50 | 57.04 | 223,044 | +0.46(+0.81%) |
Apr 20, 2021 | 56.27 | 56.87 | 55.92 | 56.58 | 197,757 | +0.25(+0.44%) |
Apr 19, 2021 | 57.35 | 57.60 | 56.14 | 56.33 | 194,535 | -0.72(-1.26%) |
Apr 16, 2021 | 57.23 | 57.35 | 56.40 | 57.05 | 134,300 | +0.31(+0.55%) |
Apr 15, 2021 | 56.80 | 57.11 | 56.55 | 56.74 | 151,556 | +0.48(+0.85%) |
Apr 14, 2021 | 55.77 | 56.54 | 55.22 | 56.26 | 185,647 | +0.73(+1.31%) |
Apr 13, 2021 | 57.22 | 57.30 | 55.14 | 55.53 | 235,555 | -1.87(-3.26%) |
Apr 12, 2021 | 56.54 | 57.59 | 56.15 | 57.40 | 274,331 | +1.36(+2.43%) |
Apr 09, 2021 | 55.83 | 56.58 | 55.56 | 56.04 | 649,500 | -0.05(-0.09%) |
Apr 08, 2021 | 54.79 | 56.15 | 54.33 | 56.09 | 293,841 | +1.13(+2.06%) |
Apr 07, 2021 | 55.81 | 55.81 | 54.60 | 54.96 | 368,152 | -0.74(-1.33%) |
Apr 06, 2021 | 55.04 | 55.86 | 55.04 | 55.70 | 395,790 | +0.41(+0.74%) |
Apr 05, 2021 | 54.88 | 55.40 | 54.77 | 55.29 | 255,242 | -0.21(-0.38%) |
Apr 01, 2021 | 53.87 | 55.50 | 53.36 | 55.50 | 326,300 | +1.30(+2.40%) |
Mar 31, 2021 | 54.94 | 55.41 | 54.11 | 54.20 | 322,636 | -0.85(-1.54%) |
Mar 30, 2021 | 53.82 | 55.35 | 53.74 | 55.05 | 323,338 | +1.42(+2.65%) |
Mar 29, 2021 | 54.73 | 55.43 | 53.33 | 53.63 | 259,561 | -1.20(-2.19%) |
Mar 26, 2021 | 53.86 | 54.96 | 53.63 | 54.83 | 298,000 | +1.56(+2.93%) |
Mar 25, 2021 | 51.99 | 53.48 | 51.88 | 53.27 | 214,153 | +1.15(+2.21%) |
Mar 24, 2021 | 52.92 | 53.50 | 52.12 | 52.12 | 258,250 | -0.21(-0.40%) |
Mar 23, 2021 | 52.81 | 53.91 | 52.04 | 52.33 | 345,959 | -0.70(-1.32%) |
Mar 22, 2021 | 53.15 | 53.78 | 52.42 | 53.03 | 427,154 | -0.01(-0.02%) |
Mar 19, 2021 | 51.87 | 53.25 | 50.59 | 53.04 | 3,391,600 | +1.26(+2.43%) |
Mar 18, 2021 | 50.95 | 52.71 | 50.88 | 51.78 | 472,843 | +1.06(+2.09%) |
Mar 17, 2021 | 50.38 | 50.72 | 48.70 | 50.72 | 700,147 | +0.43(+0.86%) |
Mar 16, 2021 | 50.10 | 50.90 | 49.26 | 50.29 | 655,935 | +0.03(+0.06%) |
Mar 15, 2021 | 53.02 | 53.25 | 48.46 | 50.26 | 1,104,057 | -3.28(-6.13%) |
Mar 12, 2021 | 53.37 | 54.30 | 53.15 | 53.54 | 488,700 | -0.01(-0.02%) |
Mar 11, 2021 | 54.70 | 54.96 | 53.18 | 53.55 | 370,592 | -1.53(-2.78%) |
Mar 10, 2021 | 55.04 | 56.11 | 54.46 | 55.08 | 364,580 | +0.05(+0.09%) |
Mar 09, 2021 | 54.99 | 55.63 | 53.56 | 55.03 | 336,657 | -1.04(-1.85%) |
Mar 08, 2021 | 53.37 | 56.28 | 53.08 | 56.07 | 275,125 | +3.10(+5.85%) |
Mar 05, 2021 | 51.25 | 53.02 | 51.01 | 52.97 | 294,800 | +2.02(+3.96%) |
Mar 04, 2021 | 51.37 | 51.38 | 50.10 | 50.95 | 415,691 | -0.25(-0.49%) |
Mar 03, 2021 | 51.12 | 52.40 | 51.01 | 51.20 | 177,634 | +0.32(+0.63%) |
Mar 02, 2021 | 53.09 | 53.85 | 50.78 | 50.88 | 381,329 | -2.52(-4.72%) |