Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.68 | 60.68 | 59.79 | 60.11 | 717,501 | -0.10(-0.17%) |
May 27, 2021 | 59.65 | 60.82 | 59.27 | 60.21 | 638,283 | -0.50(-0.82%) |
May 26, 2021 | 61.15 | 61.38 | 60.50 | 60.71 | 1,008,331 | +0.11(+0.18%) |
May 25, 2021 | 60.10 | 60.94 | 59.99 | 60.60 | 1,217,415 | +2.17(+3.71%) |
May 24, 2021 | 57.80 | 58.51 | 57.57 | 58.43 | 817,998 | +0.40(+0.69%) |
May 21, 2021 | 59.13 | 59.24 | 57.97 | 58.03 | 1,342,455 | -0.97(-1.64%) |
May 20, 2021 | 58.90 | 59.74 | 58.43 | 59.00 | 999,251 | +1.50(+2.61%) |
May 19, 2021 | 57.47 | 58.10 | 57.13 | 57.50 | 1,464,670 | -1.35(-2.29%) |
May 18, 2021 | 58.80 | 59.55 | 58.44 | 58.85 | 1,189,257 | +1.35(+2.35%) |
May 17, 2021 | 58.29 | 58.31 | 57.02 | 57.50 | 510,049 | -1.05(-1.79%) |
May 14, 2021 | 57.54 | 58.68 | 57.01 | 58.55 | 1,414,047 | +1.81(+3.19%) |
May 13, 2021 | 58.05 | 58.91 | 56.36 | 56.74 | 1,546,849 | -1.60(-2.74%) |
May 12, 2021 | 60.52 | 60.74 | 57.83 | 58.34 | 1,516,402 | -5.91(-9.20%) |
May 11, 2021 | 63.66 | 64.60 | 63.20 | 64.25 | 1,370,821 | -0.60(-0.93%) |
May 10, 2021 | 64.22 | 65.25 | 63.81 | 64.85 | 1,103,914 | -0.56(-0.86%) |
May 07, 2021 | 65.69 | 66.19 | 65.24 | 65.41 | 665,903 | +1.16(+1.81%) |
May 06, 2021 | 65.56 | 65.87 | 63.73 | 64.25 | 1,249,376 | -1.48(-2.25%) |
May 05, 2021 | 66.07 | 66.89 | 65.58 | 65.73 | 770,173 | -0.23(-0.35%) |
May 04, 2021 | 67.28 | 67.64 | 65.56 | 65.96 | 1,615,503 | -2.88(-4.18%) |
May 03, 2021 | 68.04 | 69.44 | 67.83 | 68.84 | 864,529 | +0.80(+1.18%) |
Apr 30, 2021 | 68.69 | 69.85 | 67.77 | 68.04 | 1,237,000 | +0.58(+0.86%) |
Apr 29, 2021 | 70.25 | 70.35 | 67.09 | 67.46 | 966,558 | -2.95(-4.19%) |
Apr 28, 2021 | 70.40 | 70.92 | 70.06 | 70.41 | 1,098,061 | +0.35(+0.50%) |
Apr 27, 2021 | 70.79 | 70.79 | 69.70 | 70.06 | 910,027 | -0.77(-1.09%) |
Apr 26, 2021 | 72.02 | 72.08 | 70.77 | 70.83 | 1,686,467 | -1.78(-2.45%) |
Apr 23, 2021 | 72.28 | 72.83 | 71.81 | 72.61 | 1,095,000 | +1.58(+2.22%) |
Apr 22, 2021 | 70.57 | 71.90 | 70.14 | 71.03 | 454,209 | +0.53(+0.75%) |
Apr 21, 2021 | 71.67 | 71.67 | 69.55 | 70.50 | 2,775,373 | -1.89(-2.61%) |
Apr 20, 2021 | 73.03 | 73.32 | 72.09 | 72.39 | 758,834 | -1.25(-1.70%) |
Apr 19, 2021 | 73.10 | 74.20 | 72.44 | 73.64 | 1,206,134 | +1.54(+2.14%) |
Apr 16, 2021 | 73.09 | 73.09 | 71.29 | 72.10 | 1,637,600 | -0.74(-1.02%) |
Apr 15, 2021 | 72.43 | 73.11 | 72.28 | 72.84 | 1,181,794 | +1.26(+1.76%) |
Apr 14, 2021 | 72.50 | 72.99 | 71.41 | 71.58 | 1,478,784 | -0.42(-0.58%) |
Apr 13, 2021 | 70.90 | 72.22 | 70.46 | 72.00 | 1,874,040 | +5.09(+7.61%) |
Apr 12, 2021 | 66.05 | 67.71 | 66.05 | 66.91 | 1,058,915 | +1.38(+2.11%) |
Apr 09, 2021 | 64.76 | 65.92 | 64.72 | 65.53 | 1,369,300 | +0.16(+0.24%) |
Apr 08, 2021 | 65.89 | 65.89 | 64.91 | 65.37 | 572,823 | -0.20(-0.31%) |
Apr 07, 2021 | 65.28 | 65.97 | 64.61 | 65.57 | 946,896 | +3.31(+5.32%) |
Apr 06, 2021 | 62.87 | 63.14 | 62.13 | 62.26 | 588,298 | -1.55(-2.43%) |
Apr 05, 2021 | 63.81 | 64.41 | 63.34 | 63.81 | 1,928,022 | +0.43(+0.68%) |
Apr 01, 2021 | 61.43 | 63.79 | 61.32 | 63.38 | 1,970,400 | +3.38(+5.63%) |
Mar 31, 2021 | 60.45 | 61.56 | 60.00 | 60.00 | 1,297,085 | +0.13(+0.22%) |
Mar 30, 2021 | 60.66 | 60.84 | 59.47 | 59.87 | 1,515,661 | -1.54(-2.51%) |
Mar 29, 2021 | 61.18 | 61.88 | 60.32 | 61.41 | 966,703 | -0.15(-0.24%) |
Mar 26, 2021 | 61.48 | 61.78 | 60.55 | 61.56 | 959,600 | +0.44(+0.72%) |
Mar 25, 2021 | 58.86 | 61.66 | 58.86 | 61.12 | 1,551,016 | +1.78(+3.00%) |
Mar 24, 2021 | 62.00 | 62.16 | 59.33 | 59.34 | 783,501 | -3.37(-5.37%) |
Mar 23, 2021 | 63.09 | 63.50 | 62.30 | 62.71 | 544,461 | -0.21(-0.33%) |
Mar 22, 2021 | 62.84 | 63.66 | 62.51 | 62.92 | 1,459,487 | +0.62(+1.00%) |
Mar 19, 2021 | 62.71 | 63.51 | 61.83 | 62.30 | 4,133,100 | -0.60(-0.95%) |
Mar 18, 2021 | 64.01 | 64.18 | 62.54 | 62.90 | 719,148 | -2.47(-3.78%) |
Mar 17, 2021 | 65.60 | 65.74 | 64.36 | 65.37 | 871,569 | -0.77(-1.16%) |
Mar 16, 2021 | 66.93 | 67.09 | 65.46 | 66.14 | 1,448,383 | -1.59(-2.35%) |
Mar 15, 2021 | 67.69 | 68.15 | 66.47 | 67.73 | 2,948,642 | +0.05(+0.07%) |
Mar 12, 2021 | 67.68 | 68.10 | 67.21 | 67.68 | 1,057,300 | -0.83(-1.21%) |
Mar 11, 2021 | 68.50 | 69.33 | 68.17 | 68.51 | 842,213 | +1.43(+2.13%) |
Mar 10, 2021 | 65.54 | 67.45 | 65.21 | 67.08 | 3,211,392 | +3.52(+5.54%) |
Mar 09, 2021 | 62.43 | 63.92 | 62.06 | 63.56 | 1,909,234 | +2.92(+4.82%) |
Mar 08, 2021 | 59.76 | 61.54 | 59.63 | 60.64 | 930,327 | +0.45(+0.75%) |
Mar 05, 2021 | 59.47 | 60.70 | 58.05 | 60.19 | 1,015,600 | +0.97(+1.64%) |
Mar 04, 2021 | 61.03 | 61.33 | 58.24 | 59.22 | 2,222,983 | -2.42(-3.93%) |
Mar 03, 2021 | 62.79 | 62.89 | 60.91 | 61.64 | 1,415,277 | -2.41(-3.76%) |
Mar 02, 2021 | 65.09 | 65.18 | 63.72 | 64.05 | 1,200,607 | -0.29(-0.45%) |