Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.42 | 59.72 | 58.42 | 59.03 | 1,204,457 | +0.21(+0.36%) |
May 27, 2021 | 57.65 | 59.13 | 56.50 | 58.82 | 2,031,600 | +1.66(+2.90%) |
May 26, 2021 | 55.00 | 57.80 | 54.85 | 57.16 | 1,456,794 | +2.82(+5.19%) |
May 25, 2021 | 53.72 | 55.36 | 53.50 | 54.34 | 1,215,493 | +1.12(+2.10%) |
May 24, 2021 | 52.23 | 54.22 | 51.90 | 53.22 | 995,889 | +1.31(+2.52%) |
May 21, 2021 | 53.27 | 53.90 | 51.90 | 51.91 | 1,343,665 | -0.67(-1.27%) |
May 20, 2021 | 51.87 | 52.94 | 51.11 | 52.58 | 1,255,944 | +1.02(+1.98%) |
May 19, 2021 | 50.04 | 51.63 | 49.50 | 51.56 | 1,175,539 | -0.18(-0.35%) |
May 18, 2021 | 52.20 | 53.55 | 51.47 | 51.74 | 1,239,428 | +0.13(+0.25%) |
May 17, 2021 | 51.12 | 52.18 | 50.16 | 51.61 | 1,400,470 | +0.47(+0.92%) |
May 14, 2021 | 49.10 | 51.59 | 47.80 | 51.14 | 1,634,740 | +2.46(+5.05%) |
May 13, 2021 | 51.00 | 51.72 | 47.71 | 48.68 | 2,561,674 | -1.32(-2.64%) |
May 12, 2021 | 53.21 | 53.99 | 49.50 | 50.00 | 2,790,193 | -4.25(-7.83%) |
May 11, 2021 | 53.14 | 55.20 | 52.08 | 54.25 | 2,083,534 | -1.40(-2.52%) |
May 10, 2021 | 55.91 | 56.95 | 54.11 | 55.65 | 2,130,626 | -1.31(-2.30%) |
May 07, 2021 | 54.34 | 57.52 | 53.70 | 56.96 | 3,814,135 | +4.53(+8.64%) |
May 06, 2021 | 59.50 | 59.50 | 51.20 | 52.43 | 7,223,466 | -9.75(-15.68%) |
May 05, 2021 | 66.23 | 66.88 | 61.35 | 62.18 | 2,077,055 | -3.37(-5.14%) |
May 04, 2021 | 68.11 | 68.18 | 64.18 | 65.55 | 1,853,789 | -3.69(-5.33%) |
May 03, 2021 | 71.26 | 71.99 | 69.23 | 69.24 | 1,200,035 | -1.54(-2.18%) |
Apr 30, 2021 | 69.09 | 70.99 | 68.21 | 70.78 | 1,149,300 | +0.78(+1.11%) |
Apr 29, 2021 | 71.50 | 71.65 | 68.69 | 70.00 | 1,297,661 | -0.04(-0.06%) |
Apr 28, 2021 | 70.00 | 70.66 | 68.85 | 70.04 | 1,888,165 | -0.71(-1.00%) |
Apr 27, 2021 | 71.99 | 72.69 | 69.80 | 70.75 | 2,235,164 | -1.10(-1.53%) |
Apr 26, 2021 | 65.87 | 72.55 | 65.57 | 71.85 | 2,900,068 | +6.21(+9.46%) |
Apr 23, 2021 | 64.59 | 66.44 | 64.00 | 65.64 | 939,000 | +1.74(+2.72%) |
Apr 22, 2021 | 66.50 | 67.11 | 63.88 | 63.90 | 1,215,553 | -1.59(-2.43%) |
Apr 21, 2021 | 61.54 | 65.62 | 60.35 | 65.49 | 1,198,981 | +2.92(+4.67%) |
Apr 20, 2021 | 63.75 | 64.79 | 61.34 | 62.57 | 1,054,743 | -1.45(-2.26%) |
Apr 19, 2021 | 65.12 | 66.61 | 63.35 | 64.02 | 1,213,251 | -2.01(-3.04%) |
Apr 16, 2021 | 69.13 | 69.18 | 65.28 | 66.03 | 1,123,900 | -2.88(-4.18%) |
Apr 15, 2021 | 67.16 | 69.14 | 66.66 | 68.91 | 609,492 | +2.46(+3.70%) |
Apr 14, 2021 | 67.39 | 69.46 | 66.06 | 66.45 | 890,384 | +0.06(+0.09%) |
Apr 13, 2021 | 66.09 | 67.40 | 65.25 | 66.39 | 863,790 | +0.72(+1.10%) |
Apr 12, 2021 | 66.61 | 67.76 | 65.11 | 65.67 | 925,448 | -1.80(-2.67%) |
Apr 09, 2021 | 67.10 | 68.16 | 65.66 | 67.47 | 876,200 | -0.24(-0.35%) |
Apr 08, 2021 | 65.22 | 68.25 | 65.22 | 67.71 | 1,066,709 | +3.35(+5.21%) |
Apr 07, 2021 | 66.80 | 67.45 | 63.62 | 64.36 | 1,187,343 | -2.61(-3.90%) |
Apr 06, 2021 | 66.70 | 68.12 | 66.10 | 66.97 | 1,020,443 | +0.58(+0.87%) |
Apr 05, 2021 | 68.43 | 69.19 | 64.65 | 66.39 | 1,432,426 | -2.47(-3.59%) |
Apr 01, 2021 | 68.54 | 69.46 | 67.40 | 68.86 | 1,593,700 | +2.27(+3.41%) |
Mar 31, 2021 | 65.39 | 67.61 | 65.00 | 66.59 | 1,986,808 | +2.27(+3.53%) |
Mar 30, 2021 | 62.06 | 65.12 | 61.18 | 64.32 | 1,518,481 | +1.85(+2.96%) |
Mar 29, 2021 | 63.92 | 64.66 | 61.76 | 62.47 | 1,459,674 | -1.74(-2.71%) |
Mar 26, 2021 | 65.14 | 65.45 | 61.79 | 64.21 | 1,435,300 | -0.14(-0.22%) |
Mar 25, 2021 | 61.02 | 64.93 | 59.47 | 64.35 | 1,907,869 | +1.19(+1.88%) |
Mar 24, 2021 | 67.28 | 67.72 | 62.94 | 63.16 | 2,762,441 | -3.12(-4.71%) |
Mar 23, 2021 | 68.18 | 68.50 | 65.65 | 66.28 | 3,662,082 | -3.00(-4.33%) |
Mar 22, 2021 | 70.96 | 71.63 | 68.78 | 69.28 | 3,094,901 | -3.10(-4.28%) |
Mar 19, 2021 | 69.99 | 72.69 | 67.45 | 72.38 | 1,850,700 | +3.16(+4.57%) |
Mar 18, 2021 | 70.96 | 73.40 | 69.07 | 69.22 | 1,713,657 | -3.93(-5.37%) |
Mar 17, 2021 | 70.16 | 73.93 | 68.46 | 73.15 | 1,608,539 | -0.04(-0.05%) |
Mar 16, 2021 | 75.43 | 76.80 | 71.88 | 73.19 | 1,143,289 | -1.67(-2.23%) |
Mar 15, 2021 | 73.28 | 77.01 | 73.01 | 74.86 | 1,006,633 | +0.25(+0.34%) |
Mar 12, 2021 | 73.14 | 75.19 | 71.76 | 74.61 | 1,242,700 | -2.08(-2.71%) |
Mar 11, 2021 | 71.23 | 77.94 | 70.25 | 76.69 | 2,298,392 | +7.25(+10.44%) |
Mar 10, 2021 | 67.80 | 70.16 | 66.38 | 69.44 | 2,539,666 | +4.54(+7.00%) |
Mar 09, 2021 | 61.85 | 67.21 | 61.69 | 64.90 | 2,032,819 | +5.62(+9.48%) |
Mar 08, 2021 | 63.01 | 64.46 | 59.03 | 59.28 | 2,517,590 | -2.79(-4.49%) |
Mar 05, 2021 | 67.44 | 67.44 | 58.09 | 62.07 | 4,142,600 | -3.79(-5.75%) |
Mar 04, 2021 | 71.25 | 72.56 | 63.03 | 65.86 | 3,187,883 | -6.24(-8.65%) |
Mar 03, 2021 | 76.15 | 76.78 | 69.69 | 72.10 | 2,006,415 | -4.13(-5.42%) |
Mar 02, 2021 | 80.74 | 80.80 | 75.46 | 76.23 | 1,486,626 | -4.04(-5.03%) |