Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.04 | 68.41 | 67.64 | 67.99 | 1,003,807 | -0.06(-0.09%) |
May 27, 2021 | 67.71 | 68.15 | 67.24 | 68.05 | 2,619,444 | +1.09(+1.63%) |
May 26, 2021 | 66.46 | 67.18 | 66.14 | 66.96 | 1,347,063 | +0.54(+0.81%) |
May 25, 2021 | 66.93 | 67.70 | 66.40 | 66.43 | 1,085,927 | -0.52(-0.77%) |
May 24, 2021 | 66.70 | 67.17 | 66.21 | 66.94 | 820,432 | +0.79(+1.20%) |
May 21, 2021 | 67.09 | 67.83 | 65.97 | 66.15 | 1,380,096 | -0.56(-0.83%) |
May 20, 2021 | 66.20 | 66.95 | 65.73 | 66.70 | 849,295 | +0.67(+1.01%) |
May 19, 2021 | 65.14 | 66.14 | 64.44 | 66.04 | 1,535,915 | +0.12(+0.18%) |
May 18, 2021 | 67.84 | 68.07 | 65.88 | 65.92 | 1,209,888 | -1.90(-2.80%) |
May 17, 2021 | 67.10 | 68.01 | 66.63 | 67.82 | 906,841 | +0.30(+0.44%) |
May 14, 2021 | 66.76 | 67.76 | 66.45 | 67.52 | 1,271,193 | +1.27(+1.92%) |
May 13, 2021 | 63.94 | 66.75 | 63.94 | 66.25 | 1,090,751 | +2.38(+3.73%) |
May 12, 2021 | 66.47 | 66.85 | 63.70 | 63.86 | 1,323,894 | -2.80(-4.20%) |
May 11, 2021 | 66.33 | 67.31 | 65.57 | 66.66 | 1,518,076 | -0.91(-1.35%) |
May 10, 2021 | 67.92 | 68.68 | 67.47 | 67.58 | 1,059,817 | -0.03(-0.04%) |
May 07, 2021 | 66.19 | 67.71 | 65.55 | 67.61 | 1,359,668 | +0.76(+1.14%) |
May 06, 2021 | 65.64 | 66.88 | 65.40 | 66.84 | 1,502,941 | +1.60(+2.45%) |
May 05, 2021 | 65.00 | 65.57 | 64.23 | 65.24 | 1,238,327 | +0.20(+0.31%) |
May 04, 2021 | 64.91 | 65.32 | 63.89 | 65.05 | 1,262,518 | -0.06(-0.09%) |
May 03, 2021 | 64.39 | 65.40 | 63.70 | 65.11 | 1,901,920 | +1.31(+2.05%) |
Apr 30, 2021 | 62.66 | 64.04 | 62.47 | 63.79 | 1,774,008 | +1.09(+1.74%) |
Apr 29, 2021 | 62.32 | 63.12 | 61.43 | 62.70 | 1,361,161 | +1.38(+2.25%) |
Apr 28, 2021 | 60.58 | 61.47 | 60.33 | 61.32 | 1,397,266 | +0.57(+0.93%) |
Apr 27, 2021 | 60.54 | 61.29 | 60.37 | 60.76 | 896,117 | +0.28(+0.46%) |
Apr 26, 2021 | 60.37 | 60.92 | 60.37 | 60.48 | 762,244 | +0.47(+0.78%) |
Apr 23, 2021 | 58.68 | 60.21 | 58.42 | 60.01 | 848,185 | +1.33(+2.27%) |
Apr 22, 2021 | 58.96 | 59.51 | 58.21 | 58.68 | 903,657 | -0.11(-0.19%) |
Apr 21, 2021 | 57.34 | 58.94 | 57.12 | 58.79 | 1,181,505 | +0.97(+1.68%) |
Apr 20, 2021 | 58.15 | 58.45 | 56.92 | 57.82 | 1,676,564 | -0.83(-1.42%) |
Apr 19, 2021 | 59.58 | 59.58 | 58.04 | 58.65 | 1,344,575 | +0.52(+0.89%) |
Apr 16, 2021 | 58.08 | 58.37 | 57.38 | 58.13 | 931,261 | +0.61(+1.05%) |
Apr 15, 2021 | 58.19 | 58.58 | 57.31 | 57.53 | 960,754 | -0.64(-1.09%) |
Apr 14, 2021 | 57.70 | 58.90 | 57.70 | 58.16 | 910,507 | +0.66(+1.14%) |
Apr 13, 2021 | 57.64 | 57.84 | 56.51 | 57.51 | 979,408 | -0.52(-0.89%) |
Apr 12, 2021 | 57.72 | 58.06 | 57.01 | 58.02 | 560,628 | +0.05(+0.09%) |
Apr 09, 2021 | 57.60 | 58.04 | 56.89 | 57.97 | 942,136 | +0.49(+0.85%) |
Apr 08, 2021 | 58.33 | 58.34 | 56.86 | 57.49 | 1,451,738 | +0.81(+1.44%) |
Apr 07, 2021 | 56.66 | 56.72 | 56.13 | 56.67 | 695,919 | +0.19(+0.33%) |
Apr 06, 2021 | 56.72 | 57.52 | 56.41 | 56.49 | 960,248 | -0.68(-1.18%) |
Apr 05, 2021 | 57.08 | 57.62 | 56.86 | 57.16 | 778,304 | +0.53(+0.93%) |
Apr 01, 2021 | 55.60 | 56.66 | 55.40 | 56.63 | 933,376 | +0.94(+1.69%) |
Mar 31, 2021 | 56.11 | 56.83 | 55.45 | 55.69 | 1,303,063 | +0.78(+1.43%) |
Mar 30, 2021 | 53.84 | 55.15 | 53.41 | 54.91 | 1,230,635 | +1.32(+2.46%) |
Mar 29, 2021 | 54.23 | 55.05 | 53.45 | 53.59 | 1,043,190 | -0.73(-1.35%) |
Mar 26, 2021 | 54.12 | 54.36 | 53.28 | 54.32 | 905,381 | +0.53(+0.98%) |
Mar 25, 2021 | 51.82 | 53.91 | 51.36 | 53.79 | 875,222 | +1.59(+3.04%) |
Mar 24, 2021 | 52.61 | 53.81 | 52.20 | 52.21 | 749,252 | +0.39(+0.75%) |
Mar 23, 2021 | 53.51 | 53.91 | 51.56 | 51.82 | 1,130,630 | -2.22(-4.12%) |
Mar 22, 2021 | 54.57 | 54.84 | 53.27 | 54.04 | 821,982 | -0.88(-1.61%) |
Mar 19, 2021 | 54.70 | 55.41 | 53.11 | 54.93 | 1,922,338 | -0.04(-0.07%) |
Mar 18, 2021 | 55.02 | 56.64 | 54.77 | 54.97 | 1,314,528 | -0.08(-0.14%) |
Mar 17, 2021 | 53.76 | 55.25 | 53.53 | 55.05 | 1,085,529 | +1.51(+2.82%) |
Mar 16, 2021 | 54.76 | 54.76 | 53.11 | 53.54 | 875,032 | -1.38(-2.51%) |
Mar 15, 2021 | 55.05 | 55.11 | 53.87 | 54.92 | 1,122,654 | +0.24(+0.44%) |
Mar 12, 2021 | 53.19 | 55.31 | 53.12 | 54.68 | 3,848,603 | +1.83(+3.46%) |
Mar 11, 2021 | 52.35 | 53.78 | 52.28 | 52.85 | 1,260,601 | +0.49(+0.93%) |
Mar 10, 2021 | 51.03 | 52.59 | 50.66 | 52.36 | 921,883 | +1.75(+3.45%) |
Mar 09, 2021 | 52.35 | 52.35 | 50.57 | 50.62 | 978,634 | -1.12(-2.17%) |
Mar 08, 2021 | 51.95 | 52.90 | 51.35 | 51.74 | 1,196,665 | +0.21(+0.40%) |
Mar 05, 2021 | 50.44 | 51.79 | 48.47 | 51.53 | 997,798 | +1.90(+3.82%) |
Mar 04, 2021 | 50.80 | 51.08 | 48.47 | 49.63 | 1,184,575 | -1.06(-2.10%) |
Mar 03, 2021 | 51.02 | 52.16 | 50.67 | 50.70 | 1,158,495 | -0.36(-0.70%) |
Mar 02, 2021 | 50.96 | 51.48 | 50.72 | 51.05 | 807,946 | -0.13(-0.25%) |