Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.37 | 63.48 | 62.51 | 63.00 | 468,441 | +0.13(+0.21%) |
May 27, 2021 | 63.24 | 63.65 | 62.70 | 62.87 | 636,260 | -0.08(-0.13%) |
May 26, 2021 | 62.03 | 63.99 | 62.03 | 62.95 | 699,885 | +0.95(+1.53%) |
May 25, 2021 | 62.91 | 63.57 | 61.76 | 62.00 | 347,631 | -0.29(-0.47%) |
May 24, 2021 | 62.39 | 63.11 | 61.91 | 62.29 | 535,093 | +0.34(+0.55%) |
May 21, 2021 | 62.79 | 63.10 | 61.84 | 61.95 | 282,565 | -0.35(-0.56%) |
May 20, 2021 | 61.66 | 62.53 | 60.81 | 62.30 | 809,549 | +0.82(+1.33%) |
May 19, 2021 | 59.07 | 62.02 | 58.85 | 61.48 | 386,015 | +1.07(+1.77%) |
May 18, 2021 | 61.59 | 62.24 | 60.28 | 60.41 | 205,477 | -0.63(-1.03%) |
May 17, 2021 | 60.40 | 62.41 | 60.10 | 61.04 | 263,358 | -0.13(-0.21%) |
May 14, 2021 | 61.06 | 61.77 | 59.91 | 61.17 | 652,339 | +0.91(+1.51%) |
May 13, 2021 | 59.82 | 60.07 | 58.94 | 60.26 | 417,058 | +1.61(+2.75%) |
May 12, 2021 | 59.99 | 60.92 | 58.34 | 58.65 | 275,616 | -2.91(-4.73%) |
May 11, 2021 | 59.76 | 61.91 | 59.17 | 61.56 | 295,270 | +0.09(+0.15%) |
May 10, 2021 | 63.77 | 63.77 | 61.31 | 61.47 | 406,418 | -2.54(-3.97%) |
May 07, 2021 | 63.96 | 65.40 | 63.52 | 64.01 | 249,672 | +0.98(+1.55%) |
May 06, 2021 | 63.04 | 63.12 | 61.76 | 63.03 | 303,247 | -0.43(-0.68%) |
May 05, 2021 | 64.47 | 64.57 | 62.77 | 63.46 | 466,610 | -0.20(-0.31%) |
May 04, 2021 | 65.18 | 65.30 | 63.37 | 63.66 | 326,060 | -2.64(-3.98%) |
May 03, 2021 | 68.56 | 68.64 | 65.87 | 66.30 | 228,305 | -1.44(-2.13%) |
Apr 30, 2021 | 69.46 | 69.48 | 67.18 | 67.74 | 296,800 | -2.42(-3.45%) |
Apr 29, 2021 | 71.49 | 72.38 | 69.00 | 70.16 | 172,219 | -0.45(-0.64%) |
Apr 28, 2021 | 70.86 | 72.12 | 70.35 | 70.61 | 193,709 | -0.76(-1.06%) |
Apr 27, 2021 | 73.36 | 73.36 | 71.08 | 71.37 | 162,738 | -1.42(-1.95%) |
Apr 26, 2021 | 71.62 | 73.25 | 71.03 | 72.79 | 344,011 | +1.54(+2.16%) |
Apr 23, 2021 | 68.70 | 71.78 | 68.64 | 71.25 | 332,600 | +3.30(+4.86%) |
Apr 22, 2021 | 69.01 | 69.67 | 67.76 | 67.95 | 191,644 | -1.01(-1.46%) |
Apr 21, 2021 | 67.35 | 69.08 | 66.94 | 68.96 | 174,199 | +1.84(+2.74%) |
Apr 20, 2021 | 68.63 | 68.93 | 66.52 | 67.12 | 250,012 | -1.86(-2.70%) |
Apr 19, 2021 | 69.18 | 69.89 | 67.28 | 68.98 | 483,789 | -1.48(-2.10%) |
Apr 16, 2021 | 70.29 | 70.61 | 69.45 | 70.46 | 327,500 | +0.39(+0.56%) |
Apr 15, 2021 | 69.87 | 70.38 | 69.27 | 70.07 | 303,804 | +1.12(+1.62%) |
Apr 14, 2021 | 69.54 | 71.55 | 68.61 | 68.95 | 308,653 | -0.66(-0.95%) |
Apr 13, 2021 | 70.71 | 71.90 | 69.00 | 69.61 | 167,593 | -0.71(-1.01%) |
Apr 12, 2021 | 70.01 | 70.44 | 69.03 | 70.32 | 137,659 | -0.21(-0.30%) |
Apr 09, 2021 | 70.27 | 70.85 | 69.79 | 70.53 | 276,600 | -0.41(-0.58%) |
Apr 08, 2021 | 70.58 | 71.01 | 69.81 | 70.94 | 226,490 | +1.28(+1.84%) |
Apr 07, 2021 | 70.37 | 71.09 | 69.37 | 69.66 | 239,156 | -1.31(-1.85%) |
Apr 06, 2021 | 71.79 | 72.34 | 70.71 | 70.97 | 217,709 | -1.09(-1.51%) |
Apr 05, 2021 | 72.18 | 72.32 | 70.84 | 72.06 | 215,173 | +0.60(+0.84%) |
Apr 01, 2021 | 70.25 | 72.00 | 70.05 | 71.46 | 334,000 | +2.46(+3.57%) |
Mar 31, 2021 | 67.87 | 70.08 | 67.63 | 69.00 | 345,665 | +1.85(+2.76%) |
Mar 30, 2021 | 65.71 | 67.45 | 65.27 | 67.15 | 322,509 | +0.76(+1.14%) |
Mar 29, 2021 | 67.23 | 67.93 | 65.35 | 66.39 | 357,512 | -1.63(-2.40%) |
Mar 26, 2021 | 65.28 | 68.10 | 64.72 | 68.02 | 554,700 | +2.82(+4.33%) |
Mar 25, 2021 | 64.78 | 65.97 | 63.56 | 65.20 | 612,279 | -0.57(-0.87%) |
Mar 24, 2021 | 69.45 | 69.84 | 65.61 | 65.77 | 622,474 | -2.50(-3.66%) |
Mar 23, 2021 | 72.16 | 73.18 | 67.92 | 68.27 | 357,500 | -4.34(-5.98%) |
Mar 22, 2021 | 73.99 | 73.99 | 72.36 | 72.61 | 391,537 | -0.01(-0.01%) |
Mar 19, 2021 | 69.09 | 73.49 | 69.09 | 72.62 | 1,129,900 | +3.74(+5.43%) |
Mar 18, 2021 | 73.33 | 75.37 | 68.72 | 68.88 | 621,058 | -4.21(-5.76%) |
Mar 17, 2021 | 71.05 | 73.09 | 69.26 | 73.09 | 378,347 | +0.82(+1.13%) |
Mar 16, 2021 | 71.58 | 73.94 | 71.06 | 72.27 | 335,621 | +1.70(+2.41%) |
Mar 15, 2021 | 69.07 | 70.65 | 68.16 | 70.57 | 384,320 | +1.60(+2.32%) |
Mar 12, 2021 | 68.62 | 69.25 | 67.26 | 68.97 | 230,600 | -0.46(-0.66%) |
Mar 11, 2021 | 67.59 | 69.53 | 67.01 | 69.43 | 232,992 | +3.62(+5.50%) |
Mar 10, 2021 | 69.22 | 69.79 | 65.74 | 65.81 | 349,066 | -2.33(-3.42%) |
Mar 09, 2021 | 68.58 | 69.25 | 66.45 | 68.14 | 657,551 | +1.96(+2.96%) |
Mar 08, 2021 | 67.99 | 69.13 | 66.03 | 66.18 | 376,349 | -1.82(-2.68%) |
Mar 05, 2021 | 67.48 | 68.50 | 64.36 | 68.00 | 452,500 | +2.36(+3.60%) |
Mar 04, 2021 | 69.95 | 70.36 | 64.67 | 65.64 | 429,149 | -4.66(-6.63%) |
Mar 03, 2021 | 72.16 | 74.57 | 70.30 | 70.30 | 358,628 | -1.75(-2.43%) |
Mar 02, 2021 | 76.19 | 76.19 | 72.00 | 72.05 | 250,534 | -4.33(-5.67%) |