Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.92 | 64.93 | 63.38 | 64.78 | 285,310 | +0.24(+0.37%) |
May 27, 2021 | 64.79 | 65.13 | 64.00 | 64.54 | 229,617 | +0.69(+1.08%) |
May 26, 2021 | 63.06 | 64.32 | 62.96 | 63.85 | 224,491 | +0.73(+1.16%) |
May 25, 2021 | 64.09 | 65.37 | 62.89 | 63.12 | 210,339 | -0.71(-1.11%) |
May 24, 2021 | 63.69 | 64.35 | 62.62 | 63.83 | 159,682 | +0.37(+0.59%) |
May 21, 2021 | 63.77 | 64.29 | 63.14 | 63.45 | 210,168 | +0.57(+0.91%) |
May 20, 2021 | 62.57 | 62.91 | 61.36 | 62.88 | 183,601 | +0.12(+0.19%) |
May 19, 2021 | 62.70 | 63.02 | 60.74 | 62.76 | 326,732 | -1.06(-1.65%) |
May 18, 2021 | 66.00 | 66.00 | 63.75 | 63.82 | 405,866 | -2.02(-3.07%) |
May 17, 2021 | 64.72 | 65.94 | 63.43 | 65.84 | 222,848 | +0.89(+1.37%) |
May 14, 2021 | 64.38 | 65.45 | 63.24 | 64.95 | 276,015 | +1.00(+1.56%) |
May 13, 2021 | 61.54 | 64.40 | 60.75 | 63.96 | 234,011 | +1.92(+3.10%) |
May 12, 2021 | 64.70 | 65.34 | 61.76 | 62.03 | 578,979 | -3.05(-4.68%) |
May 11, 2021 | 65.39 | 65.57 | 62.24 | 65.08 | 517,438 | +0.00(+0.00%) |
May 10, 2021 | 66.90 | 67.12 | 65.08 | 65.08 | 446,179 | -1.67(-2.50%) |
May 07, 2021 | 63.69 | 67.10 | 63.47 | 66.75 | 364,542 | +2.41(+3.74%) |
May 06, 2021 | 62.60 | 64.47 | 61.48 | 64.34 | 440,011 | +2.00(+3.21%) |
May 05, 2021 | 62.60 | 63.06 | 60.74 | 62.34 | 290,622 | +0.34(+0.54%) |
May 04, 2021 | 61.55 | 62.56 | 60.25 | 62.00 | 412,915 | +0.05(+0.08%) |
May 03, 2021 | 62.15 | 62.43 | 59.38 | 61.96 | 756,980 | +3.77(+6.47%) |
Apr 30, 2021 | 62.71 | 63.12 | 57.69 | 58.19 | 458,280 | -4.60(-7.33%) |
Apr 29, 2021 | 64.80 | 64.96 | 60.98 | 62.79 | 426,046 | -1.88(-2.91%) |
Apr 28, 2021 | 64.09 | 64.97 | 63.63 | 64.68 | 244,386 | +0.77(+1.20%) |
Apr 27, 2021 | 63.14 | 63.98 | 62.35 | 63.91 | 253,271 | +0.68(+1.08%) |
Apr 26, 2021 | 63.64 | 64.08 | 62.83 | 63.23 | 192,664 | +0.66(+1.06%) |
Apr 23, 2021 | 61.64 | 63.11 | 61.64 | 62.57 | 218,644 | +1.41(+2.31%) |
Apr 22, 2021 | 61.83 | 63.07 | 60.86 | 61.16 | 242,197 | -0.45(-0.74%) |
Apr 21, 2021 | 59.76 | 62.08 | 58.77 | 61.61 | 299,871 | +1.82(+3.05%) |
Apr 20, 2021 | 60.89 | 61.59 | 59.17 | 59.79 | 388,951 | -1.90(-3.08%) |
Apr 19, 2021 | 61.43 | 62.18 | 60.90 | 61.69 | 263,875 | -0.38(-0.62%) |
Apr 16, 2021 | 63.02 | 63.26 | 61.57 | 62.07 | 214,891 | +0.19(+0.30%) |
Apr 15, 2021 | 60.93 | 61.90 | 59.68 | 61.89 | 232,966 | +1.68(+2.78%) |
Apr 14, 2021 | 59.69 | 61.29 | 58.43 | 60.21 | 279,989 | +0.34(+0.56%) |
Apr 13, 2021 | 60.82 | 60.82 | 59.14 | 59.87 | 360,839 | -1.19(-1.95%) |
Apr 12, 2021 | 60.15 | 61.17 | 59.29 | 61.07 | 156,301 | +1.11(+1.86%) |
Apr 09, 2021 | 58.62 | 60.07 | 58.19 | 59.95 | 293,080 | +1.34(+2.29%) |
Apr 08, 2021 | 58.54 | 59.00 | 56.80 | 58.61 | 278,859 | -0.20(-0.34%) |
Apr 07, 2021 | 59.03 | 59.39 | 55.93 | 58.81 | 629,658 | -0.12(-0.20%) |
Apr 06, 2021 | 57.90 | 59.27 | 57.90 | 58.93 | 448,550 | +0.73(+1.25%) |
Apr 05, 2021 | 56.91 | 58.38 | 56.36 | 58.20 | 386,688 | +2.16(+3.85%) |
Apr 01, 2021 | 54.97 | 56.22 | 54.72 | 56.04 | 262,454 | +1.49(+2.73%) |
Mar 31, 2021 | 54.91 | 55.42 | 53.45 | 54.55 | 497,616 | -0.15(-0.27%) |
Mar 30, 2021 | 52.95 | 54.73 | 52.78 | 54.70 | 387,776 | +1.75(+3.30%) |
Mar 29, 2021 | 54.44 | 54.79 | 52.47 | 52.95 | 461,747 | -2.01(-3.66%) |
Mar 26, 2021 | 54.89 | 55.96 | 53.93 | 54.96 | 368,936 | +0.97(+1.79%) |
Mar 25, 2021 | 53.16 | 54.42 | 51.24 | 54.00 | 450,666 | +0.91(+1.71%) |
Mar 24, 2021 | 55.04 | 56.29 | 53.04 | 53.09 | 407,298 | -0.76(-1.41%) |
Mar 23, 2021 | 56.13 | 56.60 | 53.33 | 53.85 | 409,997 | -3.15(-5.52%) |
Mar 22, 2021 | 58.74 | 58.74 | 55.70 | 57.00 | 348,930 | -1.18(-2.03%) |
Mar 19, 2021 | 58.83 | 59.38 | 57.27 | 58.18 | 714,751 | -1.20(-2.03%) |
Mar 18, 2021 | 60.01 | 62.66 | 59.14 | 59.38 | 287,209 | -1.22(-2.02%) |
Mar 17, 2021 | 60.45 | 61.14 | 59.73 | 60.60 | 226,456 | +0.05(+0.08%) |
Mar 16, 2021 | 61.84 | 62.28 | 58.74 | 60.55 | 334,330 | -1.56(-2.51%) |
Mar 15, 2021 | 62.52 | 62.52 | 60.88 | 62.11 | 334,301 | -0.43(-0.69%) |
Mar 12, 2021 | 62.98 | 63.38 | 61.44 | 62.54 | 358,638 | -0.24(-0.38%) |
Mar 11, 2021 | 62.12 | 64.01 | 61.91 | 62.78 | 369,333 | +1.01(+1.64%) |
Mar 10, 2021 | 60.41 | 62.45 | 59.62 | 61.77 | 441,646 | +2.24(+3.76%) |
Mar 09, 2021 | 60.97 | 61.95 | 59.12 | 59.53 | 564,847 | -0.77(-1.27%) |
Mar 08, 2021 | 61.51 | 62.17 | 59.98 | 60.30 | 240,399 | -0.52(-0.86%) |
Mar 05, 2021 | 59.07 | 60.96 | 57.10 | 60.82 | 343,208 | +3.38(+5.88%) |
Mar 04, 2021 | 58.70 | 59.01 | 56.22 | 57.44 | 313,064 | -2.15(-3.60%) |
Mar 03, 2021 | 60.55 | 61.50 | 59.53 | 59.59 | 346,014 | -0.34(-0.58%) |
Mar 02, 2021 | 60.33 | 61.05 | 59.26 | 59.93 | 312,231 | -0.62(-1.02%) |