Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.67 | 77.77 | 76.08 | 76.17 | 364,954 | -0.67(-0.87%) |
May 27, 2021 | 76.06 | 77.07 | 75.01 | 76.84 | 474,023 | +1.31(+1.73%) |
May 26, 2021 | 75.74 | 75.97 | 74.42 | 75.53 | 346,942 | +0.00(+0.00%) |
May 25, 2021 | 72.38 | 76.80 | 72.16 | 75.53 | 1,068,423 | +0.83(+1.11%) |
May 24, 2021 | 71.12 | 75.13 | 70.78 | 74.70 | 904,871 | +4.12(+5.84%) |
May 21, 2021 | 71.22 | 71.90 | 69.98 | 70.58 | 754,955 | +0.01(+0.01%) |
May 20, 2021 | 68.53 | 70.57 | 67.86 | 70.57 | 324,613 | +2.27(+3.32%) |
May 19, 2021 | 66.75 | 68.63 | 66.37 | 68.30 | 311,243 | +0.48(+0.71%) |
May 18, 2021 | 67.40 | 68.99 | 67.18 | 67.82 | 357,770 | -0.65(-0.95%) |
May 17, 2021 | 68.38 | 68.58 | 67.26 | 68.47 | 232,534 | -0.40(-0.58%) |
May 14, 2021 | 67.29 | 69.22 | 64.22 | 68.87 | 383,426 | +2.55(+3.84%) |
May 13, 2021 | 65.16 | 66.79 | 65.16 | 66.32 | 485,891 | +1.36(+2.09%) |
May 12, 2021 | 65.36 | 65.79 | 64.40 | 64.96 | 440,578 | -1.07(-1.62%) |
May 11, 2021 | 64.58 | 67.06 | 64.34 | 66.03 | 335,273 | -0.02(-0.03%) |
May 10, 2021 | 68.23 | 68.81 | 66.01 | 66.05 | 314,727 | -2.10(-3.08%) |
May 07, 2021 | 67.97 | 68.97 | 66.22 | 68.15 | 334,020 | +0.59(+0.87%) |
May 06, 2021 | 68.40 | 68.40 | 66.83 | 67.56 | 442,612 | -0.95(-1.39%) |
May 05, 2021 | 70.60 | 71.00 | 68.13 | 68.51 | 443,231 | -2.76(-3.87%) |
May 04, 2021 | 69.13 | 71.72 | 67.92 | 71.27 | 631,331 | +2.73(+3.98%) |
May 03, 2021 | 69.84 | 69.84 | 68.25 | 68.54 | 384,545 | -0.97(-1.40%) |
Apr 30, 2021 | 69.14 | 69.86 | 68.86 | 69.51 | 494,900 | -0.14(-0.20%) |
Apr 29, 2021 | 70.00 | 70.30 | 68.60 | 69.65 | 205,633 | -0.10(-0.14%) |
Apr 28, 2021 | 70.13 | 70.37 | 68.83 | 69.75 | 211,361 | -0.77(-1.09%) |
Apr 27, 2021 | 70.56 | 71.27 | 70.11 | 70.52 | 288,914 | -0.15(-0.21%) |
Apr 26, 2021 | 70.83 | 71.68 | 70.64 | 70.67 | 241,445 | -0.03(-0.04%) |
Apr 23, 2021 | 69.26 | 71.04 | 69.07 | 70.70 | 341,200 | +2.24(+3.27%) |
Apr 22, 2021 | 69.13 | 70.37 | 68.39 | 68.46 | 342,542 | -0.26(-0.38%) |
Apr 21, 2021 | 67.90 | 68.73 | 67.47 | 68.72 | 203,416 | +0.83(+1.22%) |
Apr 20, 2021 | 67.93 | 69.54 | 67.32 | 67.89 | 323,608 | -0.84(-1.22%) |
Apr 19, 2021 | 67.97 | 68.83 | 66.86 | 68.73 | 353,028 | +0.61(+0.90%) |
Apr 16, 2021 | 68.37 | 69.31 | 67.92 | 68.12 | 281,600 | -0.74(-1.07%) |
Apr 15, 2021 | 67.89 | 69.42 | 67.77 | 68.86 | 309,210 | +1.20(+1.77%) |
Apr 14, 2021 | 68.23 | 69.97 | 67.24 | 67.66 | 444,115 | -0.57(-0.84%) |
Apr 13, 2021 | 67.56 | 68.41 | 67.30 | 68.23 | 256,470 | +0.83(+1.23%) |
Apr 12, 2021 | 67.33 | 67.91 | 66.83 | 67.40 | 213,517 | +0.05(+0.07%) |
Apr 09, 2021 | 66.57 | 67.56 | 66.00 | 67.35 | 264,700 | +0.74(+1.11%) |
Apr 08, 2021 | 65.88 | 66.83 | 65.33 | 66.61 | 217,083 | +1.37(+2.10%) |
Apr 07, 2021 | 67.00 | 67.40 | 65.05 | 65.24 | 187,182 | -1.94(-2.89%) |
Apr 06, 2021 | 65.83 | 67.73 | 65.74 | 67.18 | 283,168 | +1.63(+2.49%) |
Apr 05, 2021 | 65.66 | 66.20 | 64.79 | 65.55 | 310,811 | -0.57(-0.86%) |
Apr 01, 2021 | 65.11 | 66.66 | 65.11 | 66.12 | 247,800 | +1.62(+2.51%) |
Mar 31, 2021 | 63.52 | 65.25 | 63.52 | 64.50 | 322,000 | +1.32(+2.09%) |
Mar 30, 2021 | 63.28 | 63.48 | 62.23 | 63.18 | 218,592 | -0.55(-0.86%) |
Mar 29, 2021 | 64.30 | 66.06 | 63.48 | 63.73 | 294,356 | -1.00(-1.54%) |
Mar 26, 2021 | 63.78 | 64.85 | 63.54 | 64.73 | 268,500 | +1.18(+1.86%) |
Mar 25, 2021 | 61.63 | 64.24 | 60.77 | 63.55 | 341,685 | +0.80(+1.27%) |
Mar 24, 2021 | 65.08 | 65.12 | 62.66 | 62.75 | 258,615 | -2.01(-3.10%) |
Mar 23, 2021 | 65.53 | 66.41 | 64.52 | 64.76 | 372,876 | -1.12(-1.70%) |
Mar 22, 2021 | 65.39 | 66.99 | 65.30 | 65.88 | 273,051 | +1.05(+1.62%) |
Mar 19, 2021 | 64.19 | 66.51 | 64.09 | 64.83 | 917,700 | +0.19(+0.29%) |
Mar 18, 2021 | 66.93 | 66.99 | 64.25 | 64.64 | 218,605 | -2.96(-4.38%) |
Mar 17, 2021 | 66.40 | 67.90 | 65.87 | 67.60 | 258,060 | +0.60(+0.90%) |
Mar 16, 2021 | 68.00 | 68.20 | 66.28 | 67.00 | 173,750 | -0.75(-1.11%) |
Mar 15, 2021 | 67.80 | 68.44 | 67.47 | 67.75 | 254,873 | +0.27(+0.40%) |
Mar 12, 2021 | 66.72 | 67.55 | 66.01 | 67.48 | 182,400 | +0.14(+0.21%) |
Mar 11, 2021 | 68.17 | 68.48 | 66.97 | 67.34 | 222,952 | +0.04(+0.06%) |
Mar 10, 2021 | 67.38 | 68.14 | 66.58 | 67.30 | 450,975 | +0.72(+1.08%) |
Mar 09, 2021 | 63.69 | 67.15 | 63.03 | 66.58 | 442,681 | +4.42(+7.11%) |
Mar 08, 2021 | 62.50 | 63.24 | 61.78 | 62.16 | 299,846 | -0.11(-0.18%) |
Mar 05, 2021 | 61.02 | 62.61 | 58.88 | 62.27 | 365,000 | +2.12(+3.52%) |
Mar 04, 2021 | 62.07 | 62.77 | 59.56 | 60.15 | 450,669 | -2.24(-3.59%) |
Mar 03, 2021 | 64.79 | 65.00 | 62.15 | 62.39 | 324,907 | -2.29(-3.54%) |
Mar 02, 2021 | 66.73 | 66.73 | 64.61 | 64.68 | 234,397 | -2.38(-3.55%) |