Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.03 | 66.72 | 65.87 | 66.63 | 100,308 | +0.40(+0.60%) |
May 27, 2021 | 65.97 | 66.30 | 65.60 | 66.23 | 114,377 | +0.10(+0.15%) |
May 26, 2021 | 66.72 | 66.90 | 65.72 | 66.13 | 143,839 | -0.31(-0.47%) |
May 25, 2021 | 65.04 | 66.44 | 65.03 | 66.44 | 135,793 | +1.22(+1.87%) |
May 24, 2021 | 65.05 | 65.35 | 64.85 | 65.22 | 116,057 | +0.22(+0.34%) |
May 21, 2021 | 65.37 | 65.61 | 64.35 | 65.00 | 125,597 | +0.14(+0.22%) |
May 20, 2021 | 64.42 | 65.30 | 64.34 | 64.86 | 191,127 | +0.51(+0.79%) |
May 19, 2021 | 64.32 | 65.72 | 63.68 | 64.35 | 464,307 | +0.09(+0.14%) |
May 18, 2021 | 64.33 | 64.39 | 63.89 | 64.26 | 222,960 | +0.20(+0.31%) |
May 17, 2021 | 62.99 | 64.24 | 62.99 | 64.06 | 186,828 | +1.54(+2.46%) |
May 14, 2021 | 62.10 | 62.52 | 61.90 | 62.52 | 112,982 | +1.12(+1.82%) |
May 13, 2021 | 60.82 | 61.50 | 60.77 | 61.40 | 154,334 | +0.47(+0.78%) |
May 12, 2021 | 61.65 | 61.88 | 60.86 | 60.93 | 171,085 | -1.24(-1.99%) |
May 11, 2021 | 60.99 | 62.19 | 60.82 | 62.17 | 148,112 | -0.03(-0.05%) |
May 10, 2021 | 62.67 | 62.67 | 61.87 | 62.20 | 150,364 | +0.36(+0.58%) |
May 07, 2021 | 61.76 | 62.50 | 61.44 | 61.84 | 140,181 | +1.21(+2.00%) |
May 06, 2021 | 59.21 | 60.84 | 59.18 | 60.63 | 154,357 | +1.89(+3.22%) |
May 05, 2021 | 58.46 | 58.74 | 58.26 | 58.74 | 58,604 | +0.57(+0.98%) |
May 04, 2021 | 59.02 | 59.58 | 57.67 | 58.17 | 180,893 | -0.94(-1.59%) |
May 03, 2021 | 58.95 | 59.54 | 58.85 | 59.11 | 126,127 | +1.53(+2.66%) |
Apr 30, 2021 | 57.62 | 57.79 | 57.26 | 57.58 | 84,000 | -0.38(-0.66%) |
Apr 29, 2021 | 57.47 | 57.98 | 56.79 | 57.96 | 122,968 | -0.54(-0.92%) |
Apr 28, 2021 | 57.64 | 58.50 | 57.47 | 58.50 | 61,678 | +0.40(+0.69%) |
Apr 27, 2021 | 58.50 | 58.62 | 58.05 | 58.10 | 73,390 | -0.31(-0.53%) |
Apr 26, 2021 | 58.31 | 58.46 | 57.98 | 58.41 | 68,613 | +0.30(+0.52%) |
Apr 23, 2021 | 58.81 | 58.86 | 57.70 | 58.11 | 105,300 | -0.52(-0.89%) |
Apr 22, 2021 | 58.61 | 58.91 | 58.18 | 58.63 | 188,468 | -0.74(-1.25%) |
Apr 21, 2021 | 58.72 | 59.55 | 58.71 | 59.37 | 209,780 | +1.14(+1.96%) |
Apr 20, 2021 | 57.62 | 58.43 | 57.59 | 58.23 | 186,237 | +0.43(+0.74%) |
Apr 19, 2021 | 57.83 | 58.17 | 57.67 | 57.80 | 194,585 | -0.36(-0.62%) |
Apr 16, 2021 | 58.05 | 58.45 | 57.93 | 58.16 | 116,300 | +0.72(+1.25%) |
Apr 15, 2021 | 56.56 | 57.76 | 56.56 | 57.44 | 193,655 | +1.78(+3.20%) |
Apr 14, 2021 | 55.66 | 55.84 | 55.31 | 55.66 | 48,623 | -0.50(-0.89%) |
Apr 13, 2021 | 55.98 | 56.40 | 55.89 | 56.16 | 79,889 | +0.80(+1.45%) |
Apr 12, 2021 | 55.66 | 55.67 | 55.01 | 55.36 | 89,111 | -0.70(-1.25%) |
Apr 09, 2021 | 55.68 | 56.31 | 55.50 | 56.06 | 75,700 | -0.88(-1.55%) |
Apr 08, 2021 | 56.71 | 57.08 | 56.71 | 56.94 | 115,243 | +1.23(+2.21%) |
Apr 07, 2021 | 55.79 | 56.08 | 55.57 | 55.71 | 59,519 | -0.36(-0.64%) |
Apr 06, 2021 | 55.77 | 56.25 | 55.77 | 56.07 | 70,902 | +0.93(+1.69%) |
Apr 05, 2021 | 54.91 | 55.46 | 54.76 | 55.14 | 65,909 | -0.11(-0.20%) |
Apr 01, 2021 | 54.92 | 55.29 | 54.77 | 55.25 | 103,600 | +1.34(+2.49%) |
Mar 31, 2021 | 52.55 | 54.31 | 52.55 | 53.91 | 164,392 | +1.62(+3.10%) |
Mar 30, 2021 | 52.49 | 52.63 | 52.20 | 52.29 | 156,565 | -1.76(-3.26%) |
Mar 29, 2021 | 54.91 | 54.91 | 53.74 | 54.05 | 111,630 | -1.45(-2.61%) |
Mar 26, 2021 | 55.10 | 55.77 | 55.10 | 55.50 | 100,700 | +0.45(+0.82%) |
Mar 25, 2021 | 55.98 | 56.37 | 54.85 | 55.05 | 64,111 | -0.56(-1.01%) |
Mar 24, 2021 | 55.44 | 55.86 | 55.29 | 55.61 | 61,081 | +0.44(+0.80%) |
Mar 23, 2021 | 55.57 | 55.60 | 55.01 | 55.17 | 83,241 | -0.81(-1.45%) |
Mar 22, 2021 | 55.50 | 56.07 | 55.45 | 55.98 | 97,327 | -0.24(-0.43%) |
Mar 19, 2021 | 55.65 | 56.26 | 55.59 | 56.22 | 77,200 | +0.59(+1.06%) |
Mar 18, 2021 | 54.68 | 55.77 | 54.61 | 55.63 | 143,420 | -0.70(-1.24%) |
Mar 17, 2021 | 55.42 | 56.76 | 54.98 | 56.33 | 175,249 | +0.82(+1.48%) |
Mar 16, 2021 | 55.50 | 56.10 | 55.19 | 55.51 | 70,039 | +0.02(+0.04%) |
Mar 15, 2021 | 55.47 | 55.68 | 54.98 | 55.49 | 86,355 | +0.52(+0.95%) |
Mar 12, 2021 | 53.58 | 55.08 | 53.47 | 54.97 | 151,700 | +0.02(+0.04%) |
Mar 11, 2021 | 54.92 | 55.18 | 54.66 | 54.95 | 139,757 | -0.14(-0.25%) |
Mar 10, 2021 | 54.61 | 55.14 | 54.37 | 55.09 | 126,569 | +0.58(+1.06%) |
Mar 09, 2021 | 54.45 | 54.78 | 54.25 | 54.51 | 218,490 | +2.33(+4.47%) |
Mar 08, 2021 | 53.00 | 53.02 | 51.97 | 52.18 | 320,630 | -1.24(-2.32%) |
Mar 05, 2021 | 53.70 | 53.84 | 52.97 | 53.42 | 184,700 | +0.11(+0.21%) |
Mar 04, 2021 | 54.41 | 54.95 | 52.88 | 53.31 | 195,425 | -1.18(-2.17%) |
Mar 03, 2021 | 54.45 | 55.17 | 53.63 | 54.49 | 366,700 | -1.22(-2.19%) |
Mar 02, 2021 | 55.32 | 56.04 | 54.86 | 55.71 | 157,129 | +0.68(+1.24%) |