Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.54 | 67.86 | 66.42 | 67.71 | 1,609,996 | +0.62(+0.92%) |
May 27, 2021 | 66.77 | 67.87 | 66.06 | 67.10 | 2,059,099 | +0.89(+1.34%) |
May 26, 2021 | 63.83 | 66.43 | 63.55 | 66.21 | 2,821,145 | +2.38(+3.72%) |
May 25, 2021 | 65.49 | 65.86 | 63.70 | 63.83 | 1,815,523 | -1.54(-2.35%) |
May 24, 2021 | 64.97 | 65.71 | 63.71 | 65.37 | 2,748,263 | +0.83(+1.28%) |
May 21, 2021 | 65.88 | 67.03 | 64.19 | 64.54 | 3,179,176 | -0.18(-0.27%) |
May 20, 2021 | 65.75 | 65.76 | 63.09 | 64.72 | 3,176,898 | -1.18(-1.78%) |
May 19, 2021 | 65.32 | 66.83 | 63.81 | 65.90 | 3,207,938 | -1.76(-2.60%) |
May 18, 2021 | 68.21 | 68.66 | 66.55 | 67.65 | 2,440,526 | -0.30(-0.45%) |
May 17, 2021 | 66.30 | 68.09 | 65.76 | 67.96 | 2,769,026 | +1.40(+2.11%) |
May 14, 2021 | 65.70 | 67.06 | 64.86 | 66.56 | 3,043,540 | +2.11(+3.28%) |
May 13, 2021 | 65.96 | 68.20 | 63.51 | 64.44 | 3,583,641 | -2.77(-4.13%) |
May 12, 2021 | 68.14 | 72.61 | 66.60 | 67.21 | 4,392,686 | +0.07(+0.10%) |
May 11, 2021 | 67.01 | 68.84 | 65.03 | 67.15 | 3,004,118 | -2.49(-3.58%) |
May 10, 2021 | 71.91 | 73.36 | 69.20 | 69.64 | 2,418,811 | -1.22(-1.72%) |
May 07, 2021 | 67.82 | 71.08 | 67.44 | 70.86 | 2,491,267 | +1.65(+2.38%) |
May 06, 2021 | 70.19 | 70.29 | 67.18 | 69.21 | 2,867,140 | -0.73(-1.05%) |
May 05, 2021 | 67.37 | 72.45 | 66.26 | 69.94 | 5,543,809 | +3.30(+4.95%) |
May 04, 2021 | 70.55 | 71.09 | 65.89 | 66.64 | 5,515,487 | -3.97(-5.62%) |
May 03, 2021 | 70.24 | 71.14 | 69.01 | 70.61 | 2,362,468 | +1.84(+2.68%) |
Apr 30, 2021 | 70.08 | 71.60 | 68.46 | 68.77 | 2,041,736 | -2.20(-3.09%) |
Apr 29, 2021 | 71.52 | 73.71 | 70.32 | 70.97 | 2,499,483 | +0.56(+0.79%) |
Apr 28, 2021 | 67.27 | 71.17 | 67.16 | 70.41 | 3,316,664 | +3.67(+5.50%) |
Apr 27, 2021 | 65.28 | 66.98 | 65.04 | 66.74 | 1,547,399 | +1.57(+2.40%) |
Apr 26, 2021 | 63.57 | 65.85 | 63.57 | 65.18 | 1,416,473 | +1.12(+1.75%) |
Apr 23, 2021 | 63.85 | 64.54 | 62.90 | 64.06 | 1,364,326 | +0.72(+1.13%) |
Apr 22, 2021 | 63.60 | 64.08 | 61.97 | 63.34 | 1,536,274 | +0.02(+0.03%) |
Apr 21, 2021 | 61.60 | 63.81 | 60.87 | 63.33 | 2,011,944 | +0.83(+1.33%) |
Apr 20, 2021 | 65.00 | 65.01 | 61.53 | 62.49 | 3,219,118 | -2.86(-4.38%) |
Apr 19, 2021 | 65.63 | 67.24 | 64.82 | 65.35 | 2,085,069 | +0.11(+0.17%) |
Apr 16, 2021 | 66.94 | 67.22 | 65.15 | 65.25 | 1,887,596 | -1.30(-1.95%) |
Apr 15, 2021 | 66.61 | 67.28 | 65.57 | 66.54 | 2,159,245 | -1.06(-1.57%) |
Apr 14, 2021 | 64.68 | 68.51 | 64.68 | 67.60 | 3,518,934 | +3.85(+6.05%) |
Apr 13, 2021 | 62.86 | 64.67 | 62.27 | 63.75 | 2,307,408 | +1.58(+2.54%) |
Apr 12, 2021 | 63.56 | 64.45 | 61.62 | 62.17 | 1,939,782 | -0.77(-1.23%) |
Apr 09, 2021 | 63.70 | 64.40 | 62.30 | 62.94 | 2,167,473 | -0.34(-0.53%) |
Apr 08, 2021 | 63.62 | 63.64 | 61.91 | 63.28 | 3,869,199 | -0.93(-1.45%) |
Apr 07, 2021 | 63.13 | 64.72 | 63.00 | 64.21 | 2,491,055 | +0.72(+1.13%) |
Apr 06, 2021 | 64.37 | 66.42 | 63.32 | 63.50 | 3,009,723 | +0.05(+0.08%) |
Apr 05, 2021 | 68.07 | 68.16 | 63.24 | 63.44 | 4,596,210 | -4.90(-7.17%) |
Apr 01, 2021 | 62.42 | 68.35 | 62.33 | 68.34 | 5,598,137 | +6.50(+10.52%) |
Mar 31, 2021 | 62.59 | 63.27 | 61.53 | 61.84 | 2,982,108 | -0.83(-1.33%) |
Mar 30, 2021 | 61.84 | 63.71 | 61.11 | 62.67 | 1,862,949 | +0.20(+0.32%) |
Mar 29, 2021 | 62.86 | 63.81 | 61.16 | 62.47 | 2,207,202 | -1.30(-2.05%) |
Mar 26, 2021 | 64.50 | 65.09 | 61.82 | 63.77 | 2,564,768 | +1.67(+2.70%) |
Mar 25, 2021 | 60.67 | 62.57 | 58.51 | 62.10 | 3,635,146 | -0.50(-0.79%) |
Mar 24, 2021 | 62.50 | 65.13 | 62.45 | 62.59 | 3,036,303 | +1.90(+3.13%) |
Mar 23, 2021 | 60.74 | 63.34 | 60.04 | 60.69 | 4,449,351 | -2.68(-4.22%) |
Mar 22, 2021 | 63.99 | 64.53 | 62.41 | 63.37 | 3,165,060 | -0.42(-0.66%) |
Mar 19, 2021 | 63.54 | 66.49 | 62.49 | 63.79 | 11,201,504 | +0.54(+0.85%) |
Mar 18, 2021 | 67.62 | 68.66 | 62.74 | 63.25 | 4,205,528 | -5.25(-7.66%) |
Mar 17, 2021 | 68.27 | 69.81 | 66.48 | 68.50 | 3,082,884 | -0.57(-0.83%) |
Mar 16, 2021 | 69.00 | 69.84 | 66.85 | 69.07 | 6,693,355 | -1.85(-2.61%) |
Mar 15, 2021 | 69.44 | 71.03 | 68.70 | 70.92 | 2,534,428 | +1.92(+2.78%) |
Mar 12, 2021 | 70.25 | 71.42 | 68.73 | 69.01 | 2,550,744 | -1.71(-2.42%) |
Mar 11, 2021 | 69.25 | 72.34 | 68.51 | 70.71 | 2,797,521 | +2.61(+3.83%) |
Mar 10, 2021 | 68.20 | 69.63 | 66.30 | 68.11 | 3,345,870 | -0.08(-0.11%) |
Mar 09, 2021 | 69.84 | 70.35 | 67.26 | 68.18 | 4,225,998 | -2.64(-3.73%) |
Mar 08, 2021 | 73.12 | 73.84 | 68.85 | 70.82 | 3,795,899 | -0.93(-1.29%) |
Mar 05, 2021 | 70.68 | 74.68 | 69.49 | 71.75 | 7,826,340 | +3.37(+4.93%) |
Mar 04, 2021 | 63.55 | 69.72 | 63.54 | 68.38 | 6,834,950 | +5.74(+9.16%) |
Mar 03, 2021 | 60.64 | 65.66 | 60.64 | 62.64 | 4,361,805 | +3.22(+5.42%) |
Mar 02, 2021 | 61.15 | 62.03 | 58.48 | 59.41 | 3,098,257 | -2.22(-3.60%) |