Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.50 | 65.83 | 64.84 | 65.80 | 490,703 | +0.57(+0.87%) |
May 27, 2021 | 65.92 | 66.45 | 65.22 | 65.23 | 723,795 | -0.76(-1.15%) |
May 26, 2021 | 66.28 | 66.48 | 65.78 | 65.99 | 436,717 | -0.11(-0.16%) |
May 25, 2021 | 66.78 | 67.30 | 66.08 | 66.10 | 519,691 | -0.35(-0.53%) |
May 24, 2021 | 66.00 | 67.08 | 65.75 | 66.45 | 484,313 | +0.28(+0.43%) |
May 21, 2021 | 66.15 | 67.02 | 65.90 | 66.17 | 610,081 | +0.20(+0.30%) |
May 20, 2021 | 65.75 | 66.18 | 65.04 | 65.97 | 503,098 | +0.26(+0.40%) |
May 19, 2021 | 65.20 | 65.76 | 64.55 | 65.71 | 586,982 | +0.13(+0.20%) |
May 18, 2021 | 66.51 | 66.51 | 65.45 | 65.58 | 623,604 | -1.00(-1.51%) |
May 17, 2021 | 66.44 | 66.99 | 65.80 | 66.58 | 541,359 | +0.35(+0.52%) |
May 14, 2021 | 67.60 | 67.60 | 65.62 | 66.24 | 920,494 | -1.17(-1.74%) |
May 13, 2021 | 66.58 | 67.94 | 66.55 | 67.41 | 861,597 | +0.59(+0.88%) |
May 12, 2021 | 66.94 | 67.63 | 66.45 | 66.82 | 772,909 | -0.18(-0.27%) |
May 11, 2021 | 65.88 | 67.39 | 65.78 | 67.01 | 1,087,061 | +0.60(+0.90%) |
May 10, 2021 | 65.53 | 66.99 | 65.53 | 66.41 | 615,668 | +0.94(+1.43%) |
May 07, 2021 | 65.42 | 66.21 | 65.25 | 65.47 | 573,056 | -0.04(-0.06%) |
May 06, 2021 | 64.87 | 65.51 | 64.54 | 65.51 | 455,897 | +0.56(+0.86%) |
May 05, 2021 | 65.11 | 65.50 | 63.90 | 64.95 | 404,978 | -0.60(-0.91%) |
May 04, 2021 | 64.67 | 65.68 | 64.67 | 65.55 | 679,771 | +0.78(+1.21%) |
May 03, 2021 | 65.49 | 65.98 | 64.72 | 64.77 | 879,605 | -0.32(-0.50%) |
Apr 30, 2021 | 65.52 | 65.64 | 64.98 | 65.09 | 762,189 | -0.83(-1.26%) |
Apr 29, 2021 | 66.26 | 67.56 | 65.53 | 65.92 | 670,394 | +0.11(+0.16%) |
Apr 28, 2021 | 66.79 | 68.35 | 64.83 | 65.81 | 1,800,459 | +0.76(+1.17%) |
Apr 27, 2021 | 66.57 | 66.71 | 65.00 | 65.05 | 849,803 | -1.85(-2.76%) |
Apr 26, 2021 | 68.12 | 68.23 | 66.81 | 66.90 | 527,178 | -1.09(-1.60%) |
Apr 23, 2021 | 66.78 | 68.78 | 66.30 | 67.99 | 1,349,020 | +1.04(+1.56%) |
Apr 22, 2021 | 67.14 | 67.66 | 66.18 | 66.94 | 615,836 | -0.08(-0.13%) |
Apr 21, 2021 | 65.53 | 67.38 | 65.46 | 67.03 | 851,317 | +1.73(+2.64%) |
Apr 20, 2021 | 65.25 | 66.05 | 64.77 | 65.30 | 564,983 | -0.02(-0.02%) |
Apr 19, 2021 | 65.20 | 65.69 | 64.44 | 65.32 | 849,111 | +0.18(+0.27%) |
Apr 16, 2021 | 63.78 | 65.66 | 63.78 | 65.14 | 1,247,326 | +1.74(+2.75%) |
Apr 15, 2021 | 62.33 | 63.49 | 62.15 | 63.40 | 355,089 | +1.31(+2.11%) |
Apr 14, 2021 | 62.20 | 62.66 | 61.97 | 62.09 | 421,625 | +0.02(+0.04%) |
Apr 13, 2021 | 61.97 | 62.51 | 61.85 | 62.07 | 326,686 | -0.19(-0.31%) |
Apr 12, 2021 | 62.63 | 62.80 | 62.09 | 62.26 | 673,498 | -0.36(-0.58%) |
Apr 09, 2021 | 62.82 | 62.93 | 62.08 | 62.62 | 905,735 | -0.19(-0.31%) |
Apr 08, 2021 | 63.22 | 63.96 | 62.43 | 62.81 | 979,768 | +0.31(+0.50%) |
Apr 07, 2021 | 62.07 | 62.63 | 61.74 | 62.50 | 606,622 | +0.71(+1.15%) |
Apr 06, 2021 | 61.95 | 62.59 | 61.60 | 61.78 | 883,699 | -0.25(-0.40%) |
Apr 05, 2021 | 63.15 | 63.46 | 61.06 | 62.03 | 1,195,391 | -1.30(-2.06%) |
Apr 01, 2021 | 62.88 | 63.37 | 61.86 | 63.33 | 541,981 | +0.51(+0.82%) |
Mar 31, 2021 | 63.38 | 64.43 | 62.80 | 62.82 | 567,181 | -0.48(-0.75%) |
Mar 30, 2021 | 62.46 | 63.48 | 62.22 | 63.29 | 1,111,263 | +0.62(+0.99%) |
Mar 29, 2021 | 63.46 | 64.35 | 62.16 | 62.67 | 509,334 | -0.93(-1.45%) |
Mar 26, 2021 | 63.54 | 63.78 | 62.23 | 63.60 | 707,607 | +0.51(+0.81%) |
Mar 25, 2021 | 62.70 | 63.38 | 62.19 | 63.09 | 702,577 | +0.26(+0.41%) |
Mar 24, 2021 | 61.23 | 63.20 | 61.23 | 62.83 | 1,172,716 | +1.80(+2.94%) |
Mar 23, 2021 | 60.56 | 61.45 | 60.01 | 61.03 | 692,458 | +0.30(+0.49%) |
Mar 22, 2021 | 61.43 | 61.43 | 60.40 | 60.73 | 1,090,687 | -0.87(-1.41%) |
Mar 19, 2021 | 61.48 | 62.51 | 61.44 | 61.60 | 1,386,041 | +0.21(+0.34%) |
Mar 18, 2021 | 60.90 | 62.13 | 60.71 | 61.40 | 844,097 | +0.44(+0.71%) |
Mar 17, 2021 | 60.44 | 61.15 | 59.83 | 60.96 | 712,176 | +0.19(+0.31%) |
Mar 16, 2021 | 62.47 | 62.54 | 60.47 | 60.77 | 644,882 | -1.71(-2.74%) |
Mar 15, 2021 | 61.40 | 62.49 | 61.17 | 62.48 | 1,096,315 | +1.33(+2.17%) |
Mar 12, 2021 | 60.40 | 61.81 | 60.23 | 61.15 | 958,520 | +0.71(+1.18%) |
Mar 11, 2021 | 60.43 | 61.15 | 59.98 | 60.44 | 1,269,846 | +0.18(+0.29%) |
Mar 10, 2021 | 62.52 | 62.63 | 60.07 | 60.27 | 1,616,796 | -1.81(-2.92%) |
Mar 09, 2021 | 62.68 | 64.16 | 62.03 | 62.08 | 1,399,861 | +0.00(+0.00%) |
Mar 08, 2021 | 61.31 | 62.57 | 61.31 | 62.08 | 1,153,725 | +1.05(+1.72%) |
Mar 05, 2021 | 59.73 | 61.03 | 58.71 | 61.03 | 779,689 | +1.39(+2.33%) |
Mar 04, 2021 | 61.00 | 61.40 | 59.44 | 59.64 | 600,070 | -1.44(-2.37%) |
Mar 03, 2021 | 61.01 | 61.85 | 60.70 | 61.08 | 489,198 | -0.37(-0.61%) |
Mar 02, 2021 | 61.16 | 61.73 | 60.35 | 61.46 | 579,972 | +0.35(+0.58%) |