Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.49 | 65.69 | 64.20 | 65.47 | 517,902 | +0.29(+0.45%) |
May 27, 2021 | 65.32 | 65.56 | 64.50 | 65.18 | 457,316 | +0.69(+1.07%) |
May 26, 2021 | 63.90 | 64.56 | 63.20 | 64.49 | 514,656 | +0.60(+0.94%) |
May 25, 2021 | 65.31 | 66.38 | 63.89 | 63.89 | 452,854 | -1.20(-1.84%) |
May 24, 2021 | 65.21 | 65.59 | 64.83 | 65.08 | 391,341 | +0.22(+0.33%) |
May 21, 2021 | 64.98 | 65.82 | 64.68 | 64.87 | 843,456 | +0.75(+1.18%) |
May 20, 2021 | 63.90 | 64.69 | 62.93 | 64.11 | 578,161 | +0.32(+0.50%) |
May 19, 2021 | 63.27 | 64.27 | 62.10 | 63.79 | 661,585 | -0.67(-1.04%) |
May 18, 2021 | 66.05 | 66.38 | 64.36 | 64.46 | 637,522 | -1.62(-2.45%) |
May 17, 2021 | 65.62 | 66.16 | 64.38 | 66.08 | 399,537 | -0.08(-0.13%) |
May 14, 2021 | 64.82 | 66.46 | 64.52 | 66.17 | 459,565 | +1.76(+2.74%) |
May 13, 2021 | 62.08 | 64.70 | 61.83 | 64.40 | 579,810 | +2.47(+3.99%) |
May 12, 2021 | 63.59 | 64.58 | 61.65 | 61.93 | 671,574 | -1.73(-2.71%) |
May 11, 2021 | 63.70 | 64.77 | 62.91 | 63.66 | 591,987 | -0.91(-1.40%) |
May 10, 2021 | 66.55 | 66.90 | 64.54 | 64.56 | 778,611 | -1.77(-2.67%) |
May 07, 2021 | 66.49 | 67.33 | 66.28 | 66.34 | 872,734 | -1.16(-1.72%) |
May 06, 2021 | 67.56 | 67.83 | 66.01 | 67.50 | 697,488 | +0.23(+0.34%) |
May 05, 2021 | 67.51 | 68.08 | 66.04 | 67.27 | 664,936 | +0.27(+0.41%) |
May 04, 2021 | 66.15 | 67.38 | 65.02 | 67.00 | 645,097 | +0.45(+0.68%) |
May 03, 2021 | 66.09 | 67.05 | 65.16 | 66.55 | 693,733 | +1.30(+1.99%) |
Apr 30, 2021 | 65.08 | 65.72 | 64.40 | 65.24 | 885,186 | -0.20(-0.30%) |
Apr 29, 2021 | 66.50 | 66.90 | 65.16 | 65.44 | 513,399 | -0.49(-0.74%) |
Apr 28, 2021 | 64.60 | 66.38 | 63.89 | 65.93 | 701,816 | +1.56(+2.42%) |
Apr 27, 2021 | 64.90 | 64.90 | 62.24 | 64.38 | 944,416 | -1.44(-2.19%) |
Apr 26, 2021 | 65.97 | 66.46 | 65.54 | 65.82 | 554,937 | +0.48(+0.74%) |
Apr 23, 2021 | 63.22 | 65.84 | 63.22 | 65.34 | 604,475 | +2.32(+3.68%) |
Apr 22, 2021 | 63.48 | 64.06 | 62.60 | 63.02 | 734,948 | -0.29(-0.46%) |
Apr 21, 2021 | 62.67 | 63.43 | 62.14 | 63.31 | 664,691 | +0.57(+0.90%) |
Apr 20, 2021 | 64.12 | 64.38 | 61.93 | 62.74 | 601,601 | -1.96(-3.03%) |
Apr 19, 2021 | 65.64 | 65.88 | 64.30 | 64.71 | 589,332 | -1.24(-1.87%) |
Apr 16, 2021 | 66.01 | 66.18 | 65.22 | 65.94 | 738,521 | +0.87(+1.33%) |
Apr 15, 2021 | 64.89 | 65.62 | 63.93 | 65.07 | 444,330 | +0.45(+0.70%) |
Apr 14, 2021 | 63.26 | 65.47 | 63.09 | 64.62 | 427,759 | +1.55(+2.45%) |
Apr 13, 2021 | 63.90 | 63.90 | 62.56 | 63.08 | 397,968 | -1.24(-1.92%) |
Apr 12, 2021 | 63.46 | 64.45 | 63.28 | 64.31 | 503,472 | +1.04(+1.64%) |
Apr 09, 2021 | 63.70 | 63.70 | 62.41 | 63.27 | 498,639 | +0.29(+0.46%) |
Apr 08, 2021 | 62.60 | 63.07 | 61.48 | 62.98 | 444,789 | +0.31(+0.50%) |
Apr 07, 2021 | 62.51 | 62.76 | 61.89 | 62.67 | 387,729 | +0.30(+0.48%) |
Apr 06, 2021 | 62.97 | 63.66 | 61.75 | 62.37 | 554,475 | -0.51(-0.81%) |
Apr 05, 2021 | 62.84 | 63.10 | 62.30 | 62.88 | 424,258 | +0.85(+1.37%) |
Apr 01, 2021 | 60.72 | 62.06 | 60.68 | 62.03 | 320,902 | +1.62(+2.68%) |
Mar 31, 2021 | 60.75 | 61.24 | 60.25 | 60.41 | 527,989 | -0.16(-0.26%) |
Mar 30, 2021 | 59.76 | 60.85 | 59.38 | 60.57 | 378,149 | +1.23(+2.07%) |
Mar 29, 2021 | 60.18 | 60.98 | 58.74 | 59.34 | 435,689 | -1.67(-2.74%) |
Mar 26, 2021 | 60.89 | 61.48 | 59.83 | 61.01 | 645,622 | +1.05(+1.75%) |
Mar 25, 2021 | 57.70 | 60.22 | 57.17 | 59.96 | 875,106 | +2.01(+3.47%) |
Mar 24, 2021 | 59.28 | 60.23 | 57.92 | 57.95 | 620,460 | -0.49(-0.84%) |
Mar 23, 2021 | 59.79 | 60.35 | 57.99 | 58.45 | 673,584 | -2.07(-3.43%) |
Mar 22, 2021 | 60.87 | 61.31 | 60.17 | 60.52 | 561,066 | -0.67(-1.09%) |
Mar 19, 2021 | 62.47 | 62.89 | 61.06 | 61.19 | 1,786,067 | -1.69(-2.68%) |
Mar 18, 2021 | 64.39 | 65.01 | 62.63 | 62.88 | 544,432 | -0.94(-1.48%) |
Mar 17, 2021 | 63.26 | 63.86 | 62.35 | 63.82 | 463,565 | +1.10(+1.76%) |
Mar 16, 2021 | 63.00 | 63.23 | 62.05 | 62.72 | 535,154 | -0.74(-1.16%) |
Mar 15, 2021 | 63.41 | 63.88 | 62.41 | 63.45 | 402,436 | +0.06(+0.09%) |
Mar 12, 2021 | 63.41 | 64.05 | 62.69 | 63.40 | 766,305 | +1.10(+1.77%) |
Mar 11, 2021 | 61.26 | 62.69 | 61.06 | 62.29 | 472,360 | +0.63(+1.02%) |
Mar 10, 2021 | 61.26 | 62.07 | 61.20 | 61.66 | 381,206 | +0.73(+1.19%) |
Mar 09, 2021 | 60.62 | 61.52 | 59.03 | 60.93 | 598,397 | -0.13(-0.22%) |
Mar 08, 2021 | 60.32 | 62.03 | 59.87 | 61.07 | 633,672 | +1.62(+2.73%) |
Mar 05, 2021 | 60.05 | 60.13 | 56.53 | 59.44 | 911,804 | +0.78(+1.33%) |
Mar 04, 2021 | 59.75 | 60.43 | 57.42 | 58.66 | 698,728 | -1.16(-1.94%) |
Mar 03, 2021 | 59.49 | 60.83 | 59.16 | 59.82 | 489,292 | +0.93(+1.59%) |
Mar 02, 2021 | 60.12 | 60.35 | 58.86 | 58.89 | 546,740 | -1.49(-2.47%) |