Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.47 | 65.79 | 64.81 | 65.77 | 490,961 | +0.57(+0.87%) |
May 27, 2021 | 65.89 | 66.41 | 65.18 | 65.20 | 724,175 | -0.76(-1.15%) |
May 26, 2021 | 66.24 | 66.44 | 65.74 | 65.96 | 436,947 | -0.11(-0.16%) |
May 25, 2021 | 66.75 | 67.27 | 66.04 | 66.07 | 519,964 | -0.35(-0.53%) |
May 24, 2021 | 65.97 | 67.05 | 65.72 | 66.42 | 484,567 | +0.28(+0.43%) |
May 21, 2021 | 66.12 | 66.99 | 65.87 | 66.13 | 610,401 | +0.20(+0.30%) |
May 20, 2021 | 65.72 | 66.14 | 65.01 | 65.94 | 503,362 | +0.26(+0.40%) |
May 19, 2021 | 65.16 | 65.73 | 64.52 | 65.67 | 587,290 | +0.13(+0.20%) |
May 18, 2021 | 66.47 | 66.47 | 65.41 | 65.54 | 623,931 | -1.00(-1.51%) |
May 17, 2021 | 66.40 | 66.95 | 65.77 | 66.55 | 541,643 | +0.34(+0.52%) |
May 14, 2021 | 67.56 | 67.56 | 65.58 | 66.20 | 920,977 | -1.17(-1.74%) |
May 13, 2021 | 66.55 | 67.91 | 66.51 | 67.38 | 862,049 | +0.59(+0.88%) |
May 12, 2021 | 66.91 | 67.59 | 66.41 | 66.79 | 773,314 | -0.18(-0.27%) |
May 11, 2021 | 65.84 | 67.35 | 65.74 | 66.97 | 1,087,631 | +0.60(+0.90%) |
May 10, 2021 | 65.50 | 66.95 | 65.50 | 66.37 | 615,991 | +0.94(+1.43%) |
May 07, 2021 | 65.38 | 66.17 | 65.21 | 65.44 | 573,357 | -0.04(-0.06%) |
May 06, 2021 | 64.83 | 65.48 | 64.51 | 65.48 | 456,137 | +0.56(+0.86%) |
May 05, 2021 | 65.08 | 65.47 | 63.87 | 64.92 | 405,191 | -0.60(-0.91%) |
May 04, 2021 | 64.64 | 65.64 | 64.64 | 65.51 | 680,127 | +0.78(+1.21%) |
May 03, 2021 | 65.46 | 65.94 | 64.69 | 64.73 | 880,066 | -0.32(-0.49%) |
Apr 30, 2021 | 65.49 | 65.61 | 64.95 | 65.05 | 762,589 | -0.83(-1.26%) |
Apr 29, 2021 | 66.23 | 67.52 | 65.50 | 65.88 | 670,746 | +0.11(+0.16%) |
Apr 28, 2021 | 66.76 | 68.31 | 64.80 | 65.77 | 1,801,404 | +0.76(+1.17%) |
Apr 27, 2021 | 66.53 | 66.67 | 64.96 | 65.02 | 850,249 | -1.85(-2.76%) |
Apr 26, 2021 | 68.08 | 68.20 | 66.78 | 66.86 | 527,454 | -1.09(-1.60%) |
Apr 23, 2021 | 66.74 | 68.75 | 66.26 | 67.95 | 1,349,728 | +1.04(+1.56%) |
Apr 22, 2021 | 67.10 | 67.63 | 66.15 | 66.91 | 616,159 | -0.08(-0.13%) |
Apr 21, 2021 | 65.50 | 67.35 | 65.42 | 66.99 | 851,763 | +1.72(+2.64%) |
Apr 20, 2021 | 65.21 | 66.02 | 64.74 | 65.27 | 565,280 | -0.02(-0.02%) |
Apr 19, 2021 | 65.16 | 65.66 | 64.40 | 65.28 | 849,556 | +0.18(+0.27%) |
Apr 16, 2021 | 63.74 | 65.62 | 63.74 | 65.11 | 1,247,980 | +1.74(+2.75%) |
Apr 15, 2021 | 62.30 | 63.46 | 62.12 | 63.37 | 355,275 | +1.31(+2.11%) |
Apr 14, 2021 | 62.16 | 62.62 | 61.93 | 62.06 | 421,846 | +0.02(+0.04%) |
Apr 13, 2021 | 61.93 | 62.48 | 61.82 | 62.03 | 326,858 | -0.19(-0.31%) |
Apr 12, 2021 | 62.59 | 62.77 | 62.06 | 62.22 | 673,852 | -0.36(-0.58%) |
Apr 09, 2021 | 62.78 | 62.90 | 62.05 | 62.59 | 906,211 | -0.19(-0.31%) |
Apr 08, 2021 | 63.18 | 63.92 | 62.40 | 62.78 | 980,282 | +0.31(+0.50%) |
Apr 07, 2021 | 62.04 | 62.59 | 61.70 | 62.46 | 606,940 | +0.71(+1.15%) |
Apr 06, 2021 | 61.92 | 62.56 | 61.57 | 61.75 | 884,162 | -0.25(-0.40%) |
Apr 05, 2021 | 63.11 | 63.43 | 61.03 | 61.99 | 1,196,018 | -1.30(-2.06%) |
Apr 01, 2021 | 62.85 | 63.34 | 61.83 | 63.30 | 542,265 | +0.51(+0.82%) |
Mar 31, 2021 | 63.35 | 64.40 | 62.77 | 62.78 | 567,479 | -0.52(-0.82%) |
Mar 30, 2021 | 62.47 | 63.49 | 62.23 | 63.30 | 1,111,076 | +0.62(+0.99%) |
Mar 29, 2021 | 63.47 | 64.36 | 62.17 | 62.68 | 509,248 | -0.93(-1.45%) |
Mar 26, 2021 | 63.55 | 63.79 | 62.24 | 63.61 | 707,487 | +0.51(+0.81%) |
Mar 25, 2021 | 62.71 | 63.40 | 62.20 | 63.10 | 702,458 | +0.26(+0.41%) |
Mar 24, 2021 | 61.24 | 63.21 | 61.24 | 62.84 | 1,172,518 | +1.80(+2.94%) |
Mar 23, 2021 | 60.57 | 61.46 | 60.02 | 61.04 | 692,341 | +0.30(+0.49%) |
Mar 22, 2021 | 61.44 | 61.44 | 60.41 | 60.74 | 1,090,502 | -0.87(-1.41%) |
Mar 19, 2021 | 61.49 | 62.52 | 61.45 | 61.61 | 1,385,807 | +0.21(+0.34%) |
Mar 18, 2021 | 60.91 | 62.14 | 60.72 | 61.41 | 843,954 | +0.44(+0.71%) |
Mar 17, 2021 | 60.45 | 61.16 | 59.84 | 60.97 | 712,056 | +0.19(+0.31%) |
Mar 16, 2021 | 62.48 | 62.55 | 60.48 | 60.78 | 644,773 | -1.71(-2.74%) |
Mar 15, 2021 | 61.42 | 62.50 | 61.18 | 62.49 | 1,096,129 | +1.33(+2.18%) |
Mar 12, 2021 | 60.41 | 61.82 | 60.24 | 61.16 | 958,358 | +0.71(+1.18%) |
Mar 11, 2021 | 60.44 | 61.16 | 59.99 | 60.45 | 1,269,632 | +0.18(+0.29%) |
Mar 10, 2021 | 62.53 | 62.64 | 60.08 | 60.28 | 1,616,523 | -1.81(-2.92%) |
Mar 09, 2021 | 62.69 | 64.18 | 62.04 | 62.09 | 1,399,624 | +0.00(+0.00%) |
Mar 08, 2021 | 61.32 | 62.58 | 61.32 | 62.09 | 1,153,530 | +1.05(+1.72%) |
Mar 05, 2021 | 59.74 | 61.04 | 58.72 | 61.04 | 779,557 | +1.39(+2.33%) |
Mar 04, 2021 | 61.01 | 61.41 | 59.45 | 59.65 | 599,968 | -1.45(-2.37%) |
Mar 03, 2021 | 61.02 | 61.86 | 60.71 | 61.09 | 489,116 | -0.37(-0.61%) |
Mar 02, 2021 | 61.17 | 61.74 | 60.36 | 61.47 | 579,874 | +0.35(+0.58%) |