Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.60 | 65.80 | 65.59 | 65.63 | 116,574 | +0.24(+0.37%) |
May 27, 2021 | 65.37 | 65.62 | 65.24 | 65.39 | 62,402 | +0.35(+0.54%) |
May 26, 2021 | 64.74 | 65.13 | 64.65 | 65.04 | 173,482 | +0.23(+0.35%) |
May 25, 2021 | 65.08 | 65.16 | 64.61 | 64.81 | 108,465 | -0.39(-0.60%) |
May 24, 2021 | 64.89 | 65.23 | 64.65 | 65.20 | 92,776 | +0.57(+0.88%) |
May 21, 2021 | 64.88 | 65.02 | 64.36 | 64.63 | 75,124 | -0.07(-0.11%) |
May 20, 2021 | 64.04 | 64.83 | 64.03 | 64.70 | 91,784 | +0.78(+1.22%) |
May 19, 2021 | 63.74 | 64.20 | 63.30 | 63.92 | 109,972 | -0.58(-0.90%) |
May 18, 2021 | 64.45 | 64.72 | 64.19 | 64.50 | 89,642 | -0.01(-0.02%) |
May 17, 2021 | 63.70 | 64.51 | 63.70 | 64.51 | 93,944 | +0.78(+1.22%) |
May 14, 2021 | 63.48 | 63.95 | 63.34 | 63.73 | 95,415 | +0.91(+1.45%) |
May 13, 2021 | 62.79 | 63.19 | 62.41 | 62.82 | 495,793 | -0.07(-0.11%) |
May 12, 2021 | 63.33 | 63.50 | 62.70 | 62.89 | 217,770 | -0.53(-0.84%) |
May 11, 2021 | 62.75 | 63.52 | 62.73 | 63.42 | 255,132 | -0.32(-0.50%) |
May 10, 2021 | 64.23 | 64.24 | 63.71 | 63.74 | 83,524 | -0.12(-0.19%) |
May 07, 2021 | 63.01 | 63.86 | 62.95 | 63.86 | 103,857 | +0.78(+1.24%) |
May 06, 2021 | 62.75 | 63.08 | 62.34 | 63.08 | 102,905 | +0.51(+0.82%) |
May 05, 2021 | 62.42 | 62.63 | 62.19 | 62.57 | 134,590 | +0.73(+1.18%) |
May 04, 2021 | 61.75 | 61.99 | 61.32 | 61.84 | 143,509 | -0.21(-0.34%) |
May 03, 2021 | 62.18 | 62.30 | 62.05 | 62.05 | 81,836 | +0.33(+0.53%) |
Apr 30, 2021 | 62.02 | 62.14 | 61.66 | 61.72 | 102,800 | -0.58(-0.93%) |
Apr 29, 2021 | 62.66 | 62.80 | 62.07 | 62.30 | 1,604,074 | -0.07(-0.11%) |
Apr 28, 2021 | 61.41 | 62.53 | 61.41 | 62.37 | 100,705 | +1.06(+1.73%) |
Apr 27, 2021 | 61.14 | 61.50 | 61.07 | 61.31 | 111,460 | +0.05(+0.08%) |
Apr 26, 2021 | 60.88 | 61.31 | 60.88 | 61.26 | 105,357 | +0.52(+0.86%) |
Apr 23, 2021 | 60.50 | 60.76 | 60.29 | 60.74 | 130,100 | +0.47(+0.78%) |
Apr 22, 2021 | 60.62 | 60.62 | 60.14 | 60.27 | 161,920 | -0.30(-0.50%) |
Apr 21, 2021 | 59.64 | 60.70 | 59.62 | 60.57 | 192,428 | +0.79(+1.32%) |
Apr 20, 2021 | 60.46 | 60.49 | 59.54 | 59.78 | 157,212 | -1.03(-1.69%) |
Apr 19, 2021 | 61.25 | 61.43 | 60.64 | 60.81 | 143,839 | -0.51(-0.83%) |
Apr 16, 2021 | 61.36 | 61.44 | 61.11 | 61.32 | 201,000 | +0.16(+0.26%) |
Apr 15, 2021 | 61.11 | 61.16 | 60.88 | 61.16 | 209,538 | +0.47(+0.77%) |
Apr 14, 2021 | 60.66 | 61.08 | 60.60 | 60.69 | 263,661 | -0.05(-0.08%) |
Apr 13, 2021 | 60.73 | 60.85 | 60.59 | 60.74 | 169,985 | +0.08(+0.13%) |
Apr 12, 2021 | 60.55 | 60.85 | 60.52 | 60.66 | 216,367 | +0.02(+0.03%) |
Apr 09, 2021 | 60.60 | 60.79 | 60.40 | 60.64 | 74,700 | +0.06(+0.10%) |
Apr 08, 2021 | 60.36 | 60.60 | 59.98 | 60.58 | 93,218 | +0.48(+0.80%) |
Apr 07, 2021 | 60.10 | 60.22 | 59.94 | 60.10 | 248,165 | -0.18(-0.30%) |
Apr 06, 2021 | 60.08 | 60.48 | 60.08 | 60.28 | 113,507 | +0.00(+0.00%) |
Apr 05, 2021 | 60.18 | 60.40 | 60.15 | 60.28 | 123,387 | +0.30(+0.50%) |
Apr 01, 2021 | 59.22 | 59.98 | 59.22 | 59.98 | 100,000 | +0.88(+1.49%) |
Mar 31, 2021 | 59.02 | 59.26 | 58.90 | 59.10 | 110,520 | +0.26(+0.44%) |
Mar 30, 2021 | 58.66 | 58.92 | 58.50 | 58.84 | 110,577 | -0.12(-0.20%) |
Mar 29, 2021 | 58.78 | 59.14 | 58.52 | 58.96 | 119,225 | -0.26(-0.44%) |
Mar 26, 2021 | 58.98 | 59.22 | 58.46 | 59.22 | 86,850 | +0.64(+1.09%) |
Mar 25, 2021 | 58.58 | 58.64 | 57.96 | 58.58 | 224,449 | -0.14(-0.24%) |
Mar 24, 2021 | 58.92 | 59.30 | 58.67 | 58.72 | 131,508 | +0.00(+0.00%) |
Mar 23, 2021 | 58.98 | 59.19 | 58.62 | 58.72 | 157,451 | -0.82(-1.38%) |
Mar 22, 2021 | 59.82 | 59.82 | 59.44 | 59.54 | 89,738 | -0.20(-0.33%) |
Mar 19, 2021 | 59.80 | 59.97 | 59.30 | 59.74 | 103,100 | -0.04(-0.07%) |
Mar 18, 2021 | 60.28 | 60.58 | 59.63 | 59.78 | 116,469 | -0.90(-1.48%) |
Mar 17, 2021 | 59.78 | 60.75 | 59.76 | 60.68 | 252,634 | +0.54(+0.90%) |
Mar 16, 2021 | 60.16 | 60.34 | 59.92 | 60.14 | 97,403 | -0.08(-0.13%) |
Mar 15, 2021 | 60.12 | 60.24 | 59.53 | 60.22 | 91,388 | +0.34(+0.57%) |
Mar 12, 2021 | 59.18 | 59.90 | 59.18 | 59.88 | 78,550 | +0.32(+0.54%) |
Mar 11, 2021 | 59.02 | 59.62 | 59.02 | 59.56 | 89,778 | +0.92(+1.57%) |
Mar 10, 2021 | 58.64 | 58.84 | 58.22 | 58.64 | 98,122 | +0.42(+0.72%) |
Mar 09, 2021 | 58.22 | 58.58 | 58.18 | 58.22 | 82,330 | +0.52(+0.90%) |
Mar 08, 2021 | 57.40 | 58.22 | 57.40 | 57.70 | 129,620 | +0.18(+0.31%) |
Mar 05, 2021 | 57.20 | 57.60 | 56.22 | 57.52 | 152,800 | +0.84(+1.48%) |
Mar 04, 2021 | 57.48 | 57.54 | 55.98 | 56.68 | 104,815 | -0.62(-1.08%) |
Mar 03, 2021 | 57.72 | 57.72 | 57.08 | 57.30 | 119,474 | -0.40(-0.69%) |
Mar 02, 2021 | 57.22 | 57.84 | 57.22 | 57.70 | 127,092 | +0.52(+0.91%) |