Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.83 | 66.03 | 64.54 | 65.81 | 515,201 | +0.29(+0.45%) |
May 27, 2021 | 65.66 | 65.90 | 64.84 | 65.52 | 454,931 | +0.69(+1.07%) |
May 26, 2021 | 64.23 | 64.90 | 63.53 | 64.83 | 511,972 | +0.61(+0.94%) |
May 25, 2021 | 65.65 | 66.73 | 64.22 | 64.22 | 450,492 | -1.20(-1.84%) |
May 24, 2021 | 65.55 | 65.94 | 65.17 | 65.42 | 389,301 | +0.22(+0.33%) |
May 21, 2021 | 65.32 | 66.16 | 65.02 | 65.21 | 839,057 | +0.76(+1.18%) |
May 20, 2021 | 64.24 | 65.03 | 63.26 | 64.45 | 575,145 | +0.32(+0.50%) |
May 19, 2021 | 63.60 | 64.61 | 62.43 | 64.13 | 658,134 | -0.67(-1.04%) |
May 18, 2021 | 66.40 | 66.72 | 64.69 | 64.80 | 634,197 | -1.63(-2.45%) |
May 17, 2021 | 65.97 | 66.51 | 64.71 | 66.43 | 397,453 | -0.09(-0.13%) |
May 14, 2021 | 65.16 | 66.81 | 64.86 | 66.51 | 457,168 | +1.77(+2.74%) |
May 13, 2021 | 62.41 | 65.04 | 62.15 | 64.74 | 576,786 | +2.48(+3.99%) |
May 12, 2021 | 63.93 | 64.92 | 61.97 | 62.26 | 668,072 | -1.73(-2.71%) |
May 11, 2021 | 64.03 | 65.11 | 63.24 | 63.99 | 588,900 | -0.91(-1.40%) |
May 10, 2021 | 66.90 | 67.25 | 64.87 | 64.90 | 774,550 | -1.78(-2.67%) |
May 07, 2021 | 66.84 | 67.68 | 66.63 | 66.69 | 868,183 | -1.17(-1.72%) |
May 06, 2021 | 67.92 | 68.18 | 66.35 | 67.85 | 693,851 | +0.23(+0.34%) |
May 05, 2021 | 67.86 | 68.44 | 66.38 | 67.62 | 661,468 | +0.27(+0.41%) |
May 04, 2021 | 66.50 | 67.74 | 65.36 | 67.35 | 641,733 | +0.45(+0.68%) |
May 03, 2021 | 66.44 | 67.41 | 65.50 | 66.89 | 690,115 | +1.31(+1.99%) |
Apr 30, 2021 | 65.42 | 66.07 | 64.74 | 65.59 | 880,569 | -0.20(-0.30%) |
Apr 29, 2021 | 66.85 | 67.25 | 65.50 | 65.78 | 510,721 | -0.49(-0.74%) |
Apr 28, 2021 | 64.94 | 66.72 | 64.22 | 66.28 | 698,156 | +1.56(+2.42%) |
Apr 27, 2021 | 65.24 | 65.24 | 62.56 | 64.71 | 939,490 | -1.45(-2.19%) |
Apr 26, 2021 | 66.32 | 66.81 | 65.88 | 66.16 | 552,043 | +0.48(+0.74%) |
Apr 23, 2021 | 63.55 | 66.18 | 63.55 | 65.68 | 601,323 | +2.33(+3.68%) |
Apr 22, 2021 | 63.81 | 64.39 | 62.93 | 63.35 | 731,115 | -0.29(-0.46%) |
Apr 21, 2021 | 63.00 | 63.77 | 62.47 | 63.64 | 661,224 | +0.57(+0.90%) |
Apr 20, 2021 | 64.46 | 64.72 | 62.26 | 63.07 | 598,463 | -1.97(-3.03%) |
Apr 19, 2021 | 65.98 | 66.23 | 64.64 | 65.05 | 586,258 | -1.24(-1.87%) |
Apr 16, 2021 | 66.35 | 66.52 | 65.56 | 66.29 | 734,669 | +0.87(+1.33%) |
Apr 15, 2021 | 65.24 | 65.97 | 64.27 | 65.42 | 442,012 | +0.45(+0.70%) |
Apr 14, 2021 | 63.60 | 65.81 | 63.42 | 64.96 | 425,528 | +1.55(+2.45%) |
Apr 13, 2021 | 64.24 | 64.24 | 62.88 | 63.41 | 395,893 | -1.24(-1.92%) |
Apr 12, 2021 | 63.79 | 64.79 | 63.61 | 64.65 | 500,846 | +1.04(+1.64%) |
Apr 09, 2021 | 64.03 | 64.03 | 62.74 | 63.60 | 496,039 | +0.29(+0.46%) |
Apr 08, 2021 | 62.93 | 63.40 | 61.80 | 63.31 | 442,469 | +0.31(+0.50%) |
Apr 07, 2021 | 62.84 | 63.09 | 62.21 | 63.00 | 385,707 | +0.30(+0.48%) |
Apr 06, 2021 | 63.30 | 63.99 | 62.07 | 62.69 | 551,583 | -0.51(-0.81%) |
Apr 05, 2021 | 63.17 | 63.43 | 62.63 | 63.21 | 422,045 | +0.85(+1.37%) |
Apr 01, 2021 | 61.04 | 62.38 | 61.00 | 62.35 | 319,228 | +1.63(+2.68%) |
Mar 31, 2021 | 61.06 | 61.56 | 60.56 | 60.72 | 525,235 | -0.16(-0.26%) |
Mar 30, 2021 | 60.07 | 61.17 | 59.69 | 60.88 | 376,177 | +1.23(+2.07%) |
Mar 29, 2021 | 60.50 | 61.30 | 59.05 | 59.65 | 433,417 | -1.68(-2.74%) |
Mar 26, 2021 | 61.21 | 61.80 | 60.14 | 61.33 | 642,255 | +1.05(+1.75%) |
Mar 25, 2021 | 58.00 | 60.53 | 57.47 | 60.28 | 870,542 | +2.02(+3.47%) |
Mar 24, 2021 | 59.60 | 60.54 | 58.22 | 58.26 | 617,224 | -0.49(-0.84%) |
Mar 23, 2021 | 60.11 | 60.67 | 58.30 | 58.75 | 670,071 | -2.09(-3.43%) |
Mar 22, 2021 | 61.19 | 61.63 | 60.48 | 60.84 | 558,139 | -0.67(-1.09%) |
Mar 19, 2021 | 62.80 | 63.22 | 61.38 | 61.51 | 1,776,752 | -1.70(-2.68%) |
Mar 18, 2021 | 64.72 | 65.35 | 62.96 | 63.21 | 541,593 | -0.95(-1.48%) |
Mar 17, 2021 | 63.60 | 64.19 | 62.68 | 64.15 | 461,147 | +1.11(+1.76%) |
Mar 16, 2021 | 63.33 | 63.56 | 62.37 | 63.05 | 532,363 | -0.74(-1.16%) |
Mar 15, 2021 | 63.74 | 64.21 | 62.74 | 63.78 | 400,337 | +0.06(+0.09%) |
Mar 12, 2021 | 63.74 | 64.38 | 63.02 | 63.73 | 762,309 | +1.11(+1.77%) |
Mar 11, 2021 | 61.58 | 63.02 | 61.38 | 62.62 | 469,897 | +0.64(+1.02%) |
Mar 10, 2021 | 61.58 | 62.39 | 61.52 | 61.98 | 379,218 | +0.73(+1.19%) |
Mar 09, 2021 | 60.94 | 61.84 | 59.34 | 61.25 | 595,276 | -0.13(-0.22%) |
Mar 08, 2021 | 60.64 | 62.35 | 60.19 | 61.39 | 630,367 | +1.63(+2.73%) |
Mar 05, 2021 | 60.36 | 60.45 | 56.83 | 59.76 | 907,048 | +0.79(+1.33%) |
Mar 04, 2021 | 60.06 | 60.74 | 57.72 | 58.97 | 695,084 | -1.17(-1.94%) |
Mar 03, 2021 | 59.80 | 61.15 | 59.47 | 60.14 | 486,740 | +0.94(+1.59%) |
Mar 02, 2021 | 60.44 | 60.67 | 59.17 | 59.20 | 543,888 | -1.50(-2.47%) |