Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.91 | 60.91 | 58.10 | 58.57 | 616,812 | -1.82(-3.01%) |
May 27, 2021 | 58.50 | 60.81 | 57.79 | 60.39 | 848,525 | +2.60(+4.50%) |
May 26, 2021 | 55.88 | 59.24 | 55.66 | 57.79 | 724,097 | +2.78(+5.06%) |
May 25, 2021 | 55.99 | 57.18 | 54.93 | 55.00 | 392,235 | -0.71(-1.27%) |
May 24, 2021 | 55.58 | 56.36 | 54.34 | 55.71 | 713,220 | +0.08(+0.14%) |
May 21, 2021 | 56.40 | 57.09 | 54.48 | 55.63 | 469,165 | +0.09(+0.16%) |
May 20, 2021 | 56.74 | 56.83 | 53.90 | 55.55 | 878,353 | -1.19(-2.10%) |
May 19, 2021 | 58.63 | 59.10 | 55.86 | 56.74 | 1,242,401 | -3.95(-6.52%) |
May 18, 2021 | 63.82 | 64.01 | 59.71 | 60.69 | 611,210 | -2.67(-4.21%) |
May 17, 2021 | 60.91 | 63.54 | 60.52 | 63.36 | 482,776 | +2.00(+3.26%) |
May 14, 2021 | 58.92 | 61.44 | 58.81 | 61.36 | 467,879 | +3.14(+5.40%) |
May 13, 2021 | 56.64 | 59.57 | 56.18 | 58.21 | 654,071 | +1.85(+3.28%) |
May 12, 2021 | 60.91 | 61.30 | 56.01 | 56.37 | 528,705 | -4.73(-7.74%) |
May 11, 2021 | 58.24 | 61.65 | 57.51 | 61.10 | 956,468 | +0.49(+0.81%) |
May 10, 2021 | 63.20 | 66.09 | 60.54 | 60.60 | 846,222 | -2.25(-3.58%) |
May 07, 2021 | 62.38 | 63.81 | 61.34 | 62.86 | 523,180 | -0.01(-0.02%) |
May 06, 2021 | 61.88 | 63.53 | 60.88 | 62.87 | 684,633 | +1.40(+2.28%) |
May 05, 2021 | 61.36 | 62.47 | 59.62 | 61.46 | 509,274 | +0.54(+0.89%) |
May 04, 2021 | 60.31 | 61.16 | 58.49 | 60.92 | 397,173 | +0.06(+0.10%) |
May 03, 2021 | 58.69 | 61.17 | 58.23 | 60.86 | 1,105,905 | +3.09(+5.36%) |
Apr 30, 2021 | 57.91 | 58.86 | 57.29 | 57.77 | 520,447 | -0.89(-1.52%) |
Apr 29, 2021 | 60.91 | 61.88 | 58.35 | 58.66 | 467,496 | -2.09(-3.44%) |
Apr 28, 2021 | 61.40 | 61.99 | 60.15 | 60.75 | 439,950 | -0.52(-0.85%) |
Apr 27, 2021 | 59.30 | 62.59 | 59.03 | 61.27 | 665,000 | +1.59(+2.66%) |
Apr 26, 2021 | 61.84 | 63.10 | 59.33 | 59.68 | 486,721 | -1.79(-2.91%) |
Apr 23, 2021 | 60.14 | 62.43 | 59.22 | 61.47 | 630,081 | +1.78(+2.98%) |
Apr 22, 2021 | 58.73 | 60.14 | 57.66 | 59.69 | 611,392 | +1.43(+2.46%) |
Apr 21, 2021 | 55.67 | 58.53 | 54.99 | 58.26 | 620,177 | +2.68(+4.82%) |
Apr 20, 2021 | 58.20 | 58.55 | 53.53 | 55.58 | 1,206,705 | -3.38(-5.74%) |
Apr 19, 2021 | 61.39 | 61.97 | 58.86 | 58.97 | 518,613 | -2.39(-3.89%) |
Apr 16, 2021 | 61.54 | 62.75 | 60.27 | 61.36 | 627,081 | -0.02(-0.03%) |
Apr 15, 2021 | 62.80 | 63.16 | 61.04 | 61.38 | 549,825 | -1.36(-2.17%) |
Apr 14, 2021 | 61.75 | 64.23 | 61.66 | 62.74 | 597,574 | +0.51(+0.82%) |
Apr 13, 2021 | 65.13 | 65.13 | 59.48 | 62.23 | 1,069,264 | -1.51(-2.37%) |
Apr 12, 2021 | 62.09 | 66.03 | 60.92 | 63.74 | 3,298,842 | +4.68(+7.92%) |
Apr 09, 2021 | 55.90 | 59.34 | 55.06 | 59.06 | 774,879 | +3.37(+6.06%) |
Apr 08, 2021 | 54.26 | 55.84 | 52.58 | 55.68 | 735,953 | +0.83(+1.52%) |
Apr 07, 2021 | 55.83 | 56.53 | 54.40 | 54.85 | 574,561 | -1.21(-2.16%) |
Apr 06, 2021 | 57.39 | 59.45 | 55.47 | 56.06 | 665,918 | -0.97(-1.70%) |
Apr 05, 2021 | 56.08 | 57.94 | 54.73 | 57.03 | 662,931 | +1.60(+2.90%) |
Apr 01, 2021 | 56.87 | 56.95 | 53.98 | 55.42 | 880,169 | -0.64(-1.14%) |
Mar 31, 2021 | 56.45 | 57.22 | 55.09 | 56.06 | 849,290 | -0.61(-1.07%) |
Mar 30, 2021 | 55.29 | 57.83 | 55.29 | 56.67 | 615,116 | +1.54(+2.79%) |
Mar 29, 2021 | 57.12 | 57.91 | 54.41 | 55.13 | 808,721 | -1.80(-3.16%) |
Mar 26, 2021 | 56.30 | 57.65 | 54.50 | 56.93 | 680,140 | +1.72(+3.12%) |
Mar 25, 2021 | 49.07 | 56.34 | 48.35 | 55.21 | 1,226,298 | +4.43(+8.72%) |
Mar 24, 2021 | 53.33 | 54.98 | 50.76 | 50.78 | 697,241 | -1.55(-2.96%) |
Mar 23, 2021 | 54.29 | 55.66 | 52.11 | 52.33 | 943,412 | -2.89(-5.24%) |
Mar 22, 2021 | 60.14 | 61.18 | 54.73 | 55.22 | 1,468,219 | -3.72(-6.32%) |
Mar 19, 2021 | 59.20 | 59.49 | 56.95 | 58.94 | 1,636,638 | -0.38(-0.64%) |
Mar 18, 2021 | 60.69 | 63.66 | 58.15 | 59.32 | 2,103,635 | +1.93(+3.37%) |
Mar 17, 2021 | 57.89 | 58.49 | 55.59 | 57.38 | 765,539 | -0.44(-0.77%) |
Mar 16, 2021 | 57.02 | 58.23 | 55.54 | 57.83 | 1,404,192 | +0.46(+0.81%) |
Mar 15, 2021 | 56.62 | 58.62 | 56.22 | 57.36 | 613,632 | +0.65(+1.14%) |
Mar 12, 2021 | 56.95 | 57.42 | 55.44 | 56.72 | 751,298 | +0.15(+0.26%) |
Mar 11, 2021 | 55.98 | 56.84 | 54.64 | 56.57 | 623,645 | +0.99(+1.77%) |
Mar 10, 2021 | 54.41 | 56.26 | 54.17 | 55.58 | 623,131 | +0.66(+1.20%) |
Mar 09, 2021 | 54.96 | 55.25 | 52.37 | 54.93 | 888,680 | +0.50(+0.92%) |
Mar 08, 2021 | 51.54 | 54.76 | 50.77 | 54.42 | 1,135,362 | +3.66(+7.22%) |
Mar 05, 2021 | 49.72 | 50.85 | 46.82 | 50.76 | 1,020,520 | +1.55(+3.14%) |
Mar 04, 2021 | 50.04 | 51.31 | 47.41 | 49.21 | 865,408 | -0.89(-1.78%) |
Mar 03, 2021 | 51.20 | 51.92 | 50.06 | 50.10 | 517,242 | -0.50(-0.99%) |
Mar 02, 2021 | 49.90 | 51.39 | 49.61 | 50.61 | 550,638 | +0.77(+1.55%) |