Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.45 | 63.45 | 62.98 | 63.14 | 275,798 | -0.10(-0.15%) |
May 27, 2021 | 64.20 | 64.23 | 63.12 | 63.23 | 296,709 | -0.51(-0.80%) |
May 26, 2021 | 63.46 | 64.01 | 63.27 | 63.75 | 357,421 | +0.41(+0.64%) |
May 25, 2021 | 64.49 | 64.49 | 63.26 | 63.34 | 203,976 | -1.09(-1.70%) |
May 24, 2021 | 64.17 | 64.82 | 63.87 | 64.43 | 206,680 | +0.34(+0.54%) |
May 21, 2021 | 64.50 | 64.95 | 63.64 | 64.09 | 911,295 | -0.16(-0.25%) |
May 20, 2021 | 63.92 | 64.64 | 63.87 | 64.25 | 227,704 | +0.11(+0.16%) |
May 19, 2021 | 64.48 | 65.43 | 64.02 | 64.14 | 271,301 | -0.81(-1.25%) |
May 18, 2021 | 65.25 | 65.85 | 64.92 | 64.95 | 376,945 | -0.67(-1.02%) |
May 17, 2021 | 66.19 | 66.30 | 65.48 | 65.62 | 353,372 | -0.87(-1.31%) |
May 14, 2021 | 66.83 | 67.10 | 66.40 | 66.49 | 315,265 | -0.03(-0.04%) |
May 13, 2021 | 65.07 | 66.85 | 65.07 | 66.52 | 297,495 | +1.33(+2.04%) |
May 12, 2021 | 67.69 | 67.73 | 65.03 | 65.19 | 340,154 | -2.29(-3.39%) |
May 11, 2021 | 68.27 | 68.30 | 67.15 | 67.48 | 248,242 | -0.62(-0.91%) |
May 10, 2021 | 67.22 | 68.61 | 67.22 | 68.10 | 301,252 | +1.23(+1.84%) |
May 07, 2021 | 67.42 | 68.02 | 66.81 | 66.86 | 558,262 | -0.46(-0.68%) |
May 06, 2021 | 66.72 | 67.39 | 66.38 | 67.32 | 271,612 | +0.98(+1.47%) |
May 05, 2021 | 66.49 | 66.72 | 65.71 | 66.34 | 206,540 | -0.51(-0.76%) |
May 04, 2021 | 66.97 | 67.22 | 66.45 | 66.86 | 170,869 | -0.02(-0.03%) |
May 03, 2021 | 66.82 | 67.34 | 66.49 | 66.87 | 295,143 | +0.49(+0.74%) |
Apr 30, 2021 | 65.83 | 66.93 | 65.68 | 66.38 | 406,778 | +0.24(+0.36%) |
Apr 29, 2021 | 65.90 | 66.54 | 65.74 | 66.14 | 245,609 | +0.54(+0.82%) |
Apr 28, 2021 | 66.16 | 66.41 | 65.41 | 65.60 | 255,896 | -0.49(-0.75%) |
Apr 27, 2021 | 66.49 | 66.62 | 65.85 | 66.10 | 253,252 | -0.41(-0.62%) |
Apr 26, 2021 | 67.42 | 67.42 | 66.45 | 66.51 | 129,861 | -0.78(-1.15%) |
Apr 23, 2021 | 67.71 | 67.95 | 67.07 | 67.29 | 173,539 | -0.30(-0.44%) |
Apr 22, 2021 | 68.28 | 68.28 | 67.42 | 67.59 | 208,184 | -0.59(-0.87%) |
Apr 21, 2021 | 68.13 | 68.51 | 67.49 | 68.18 | 259,902 | -0.09(-0.13%) |
Apr 20, 2021 | 67.66 | 68.45 | 67.35 | 68.27 | 299,682 | +0.28(+0.41%) |
Apr 19, 2021 | 68.45 | 68.59 | 67.49 | 67.98 | 338,520 | -0.09(-0.13%) |
Apr 16, 2021 | 68.35 | 68.68 | 67.58 | 68.07 | 280,908 | -0.12(-0.18%) |
Apr 15, 2021 | 67.22 | 68.28 | 66.68 | 68.19 | 304,930 | +1.07(+1.59%) |
Apr 14, 2021 | 67.19 | 67.78 | 66.99 | 67.13 | 386,022 | -0.01(-0.01%) |
Apr 13, 2021 | 67.20 | 67.78 | 66.86 | 67.14 | 271,205 | -0.52(-0.77%) |
Apr 12, 2021 | 67.44 | 68.18 | 67.24 | 67.66 | 249,228 | +0.56(+0.83%) |
Apr 09, 2021 | 66.77 | 67.37 | 66.46 | 67.10 | 280,795 | +0.38(+0.57%) |
Apr 08, 2021 | 65.99 | 66.82 | 65.90 | 66.72 | 272,287 | +0.87(+1.32%) |
Apr 07, 2021 | 65.72 | 66.16 | 65.47 | 65.85 | 184,267 | +0.23(+0.35%) |
Apr 06, 2021 | 65.17 | 65.67 | 64.97 | 65.62 | 261,550 | +0.33(+0.51%) |
Apr 05, 2021 | 64.91 | 65.57 | 64.05 | 65.29 | 333,875 | +0.64(+0.99%) |
Apr 01, 2021 | 65.07 | 65.37 | 64.34 | 64.64 | 300,317 | -0.46(-0.70%) |
Mar 31, 2021 | 64.98 | 65.49 | 64.04 | 65.10 | 341,899 | +0.01(+0.01%) |
Mar 30, 2021 | 64.49 | 65.31 | 64.13 | 65.09 | 231,375 | +0.23(+0.35%) |
Mar 29, 2021 | 64.88 | 65.64 | 64.24 | 64.86 | 309,479 | -0.38(-0.58%) |
Mar 26, 2021 | 64.79 | 65.30 | 62.71 | 65.24 | 268,424 | +0.93(+1.45%) |
Mar 25, 2021 | 63.76 | 64.98 | 63.05 | 64.31 | 319,251 | +0.64(+1.01%) |
Mar 24, 2021 | 63.61 | 64.73 | 62.98 | 63.67 | 376,580 | +0.58(+0.92%) |
Mar 23, 2021 | 63.27 | 64.56 | 62.79 | 63.08 | 432,529 | -0.66(-1.04%) |
Mar 22, 2021 | 64.94 | 65.07 | 63.07 | 63.75 | 348,464 | -1.22(-1.89%) |
Mar 19, 2021 | 65.50 | 65.82 | 64.29 | 64.97 | 824,453 | -0.32(-0.49%) |
Mar 18, 2021 | 64.82 | 65.45 | 64.24 | 65.29 | 467,515 | +0.55(+0.84%) |
Mar 17, 2021 | 66.76 | 66.76 | 64.34 | 64.74 | 405,811 | -1.81(-2.71%) |
Mar 16, 2021 | 65.40 | 66.77 | 65.20 | 66.55 | 436,026 | +0.78(+1.19%) |
Mar 15, 2021 | 66.45 | 66.69 | 65.22 | 65.76 | 415,099 | -0.43(-0.65%) |
Mar 12, 2021 | 64.78 | 66.49 | 64.19 | 66.19 | 500,188 | +1.99(+3.10%) |
Mar 11, 2021 | 63.53 | 64.72 | 63.06 | 64.20 | 391,512 | +0.35(+0.55%) |
Mar 10, 2021 | 62.45 | 64.41 | 62.30 | 63.85 | 337,037 | +1.01(+1.61%) |
Mar 09, 2021 | 63.18 | 63.83 | 62.42 | 62.84 | 447,509 | -0.70(-1.10%) |
Mar 08, 2021 | 62.26 | 63.72 | 60.72 | 63.54 | 534,352 | +1.62(+2.61%) |
Mar 05, 2021 | 59.98 | 62.67 | 59.65 | 61.92 | 711,135 | +2.57(+4.32%) |
Mar 04, 2021 | 58.58 | 60.14 | 58.49 | 59.35 | 576,415 | +0.61(+1.04%) |
Mar 03, 2021 | 58.35 | 59.06 | 57.80 | 58.74 | 298,396 | +0.41(+0.70%) |
Mar 02, 2021 | 58.36 | 58.79 | 57.44 | 58.33 | 334,886 | -0.14(-0.24%) |