Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.62 | 68.24 | 67.58 | 67.94 | 156,881 | -0.06(-0.09%) |
May 27, 2021 | 66.61 | 68.80 | 66.58 | 68.00 | 183,659 | +1.85(+2.80%) |
May 26, 2021 | 66.25 | 66.32 | 66.09 | 66.15 | 52,501 | +0.58(+0.88%) |
May 25, 2021 | 65.52 | 65.76 | 65.28 | 65.57 | 75,228 | +1.31(+2.04%) |
May 24, 2021 | 64.15 | 64.33 | 63.95 | 64.26 | 30,573 | +0.63(+0.99%) |
May 21, 2021 | 63.94 | 63.94 | 63.38 | 63.63 | 28,534 | +0.35(+0.55%) |
May 20, 2021 | 63.86 | 63.86 | 63.08 | 63.28 | 194,710 | +0.53(+0.84%) |
May 19, 2021 | 62.30 | 62.79 | 61.99 | 62.75 | 60,176 | -0.79(-1.24%) |
May 18, 2021 | 63.41 | 63.54 | 63.18 | 63.54 | 48,221 | +1.27(+2.04%) |
May 17, 2021 | 62.04 | 62.27 | 61.94 | 62.27 | 47,661 | -0.06(-0.10%) |
May 14, 2021 | 61.55 | 62.33 | 61.55 | 62.33 | 47,646 | +1.23(+2.02%) |
May 13, 2021 | 60.80 | 61.22 | 60.62 | 61.09 | 46,116 | +1.09(+1.82%) |
May 12, 2021 | 60.94 | 60.96 | 60.00 | 60.00 | 68,929 | -1.28(-2.09%) |
May 11, 2021 | 60.99 | 61.50 | 60.85 | 61.28 | 60,125 | -1.66(-2.64%) |
May 10, 2021 | 62.48 | 63.16 | 62.36 | 62.94 | 53,338 | +0.46(+0.74%) |
May 07, 2021 | 62.02 | 62.48 | 61.61 | 62.48 | 42,282 | -0.23(-0.37%) |
May 06, 2021 | 61.45 | 62.71 | 61.45 | 62.71 | 33,455 | +1.13(+1.84%) |
May 05, 2021 | 61.37 | 61.99 | 60.77 | 61.58 | 116,593 | +2.42(+4.10%) |
May 04, 2021 | 58.86 | 59.42 | 58.11 | 59.16 | 55,611 | -0.98(-1.64%) |
May 03, 2021 | 59.59 | 60.15 | 59.59 | 60.14 | 56,159 | +1.24(+2.11%) |
Apr 30, 2021 | 59.43 | 59.55 | 58.83 | 58.90 | 43,700 | -0.32(-0.55%) |
Apr 29, 2021 | 59.18 | 59.24 | 58.66 | 59.22 | 36,173 | -0.22(-0.37%) |
Apr 28, 2021 | 58.97 | 59.52 | 58.84 | 59.44 | 279,728 | +0.04(+0.07%) |
Apr 27, 2021 | 58.78 | 59.40 | 58.68 | 59.40 | 173,505 | +0.84(+1.43%) |
Apr 26, 2021 | 58.52 | 58.69 | 58.34 | 58.56 | 190,649 | -0.42(-0.71%) |
Apr 23, 2021 | 58.52 | 59.27 | 58.50 | 58.98 | 50,300 | +0.86(+1.48%) |
Apr 22, 2021 | 58.51 | 58.53 | 57.97 | 58.12 | 107,010 | -0.25(-0.43%) |
Apr 21, 2021 | 57.81 | 58.42 | 57.77 | 58.37 | 62,568 | +0.58(+1.00%) |
Apr 20, 2021 | 58.33 | 58.41 | 57.73 | 57.79 | 28,515 | -0.30(-0.52%) |
Apr 19, 2021 | 57.99 | 58.09 | 57.75 | 58.09 | 33,711 | -0.29(-0.50%) |
Apr 16, 2021 | 57.91 | 58.38 | 57.89 | 58.38 | 113,400 | +0.68(+1.17%) |
Apr 15, 2021 | 58.15 | 58.15 | 57.59 | 57.70 | 75,045 | +0.06(+0.11%) |
Apr 14, 2021 | 58.09 | 58.09 | 57.50 | 57.64 | 97,408 | -1.23(-2.09%) |
Apr 13, 2021 | 58.37 | 58.93 | 58.37 | 58.87 | 330,861 | +0.92(+1.60%) |
Apr 12, 2021 | 57.65 | 57.97 | 57.65 | 57.95 | 63,126 | +0.62(+1.09%) |
Apr 09, 2021 | 56.10 | 57.40 | 55.99 | 57.32 | 304,900 | +1.26(+2.25%) |
Apr 08, 2021 | 55.97 | 56.18 | 55.70 | 56.06 | 1,132,904 | +0.47(+0.85%) |
Apr 07, 2021 | 55.82 | 55.99 | 55.51 | 55.59 | 284,518 | -0.50(-0.89%) |
Apr 06, 2021 | 56.21 | 56.21 | 55.83 | 56.09 | 234,759 | +0.25(+0.45%) |
Apr 05, 2021 | 55.97 | 56.06 | 55.50 | 55.84 | 53,640 | +0.87(+1.58%) |
Apr 01, 2021 | 54.67 | 54.97 | 54.59 | 54.97 | 31,100 | +0.09(+0.16%) |
Mar 31, 2021 | 54.87 | 55.05 | 54.72 | 54.88 | 55,172 | +0.27(+0.49%) |
Mar 30, 2021 | 54.35 | 54.70 | 54.26 | 54.61 | 34,280 | +0.59(+1.09%) |
Mar 29, 2021 | 54.17 | 54.17 | 53.82 | 54.02 | 29,390 | +0.17(+0.32%) |
Mar 26, 2021 | 53.57 | 53.87 | 53.54 | 53.85 | 27,400 | +0.62(+1.16%) |
Mar 25, 2021 | 52.92 | 53.23 | 52.44 | 53.23 | 27,578 | +0.78(+1.49%) |
Mar 24, 2021 | 52.75 | 52.95 | 52.45 | 52.45 | 57,720 | -0.67(-1.26%) |
Mar 23, 2021 | 53.73 | 53.84 | 52.97 | 53.12 | 37,533 | -0.65(-1.21%) |
Mar 22, 2021 | 54.26 | 54.31 | 53.75 | 53.77 | 36,097 | +0.32(+0.59%) |
Mar 19, 2021 | 53.37 | 53.88 | 53.08 | 53.45 | 48,500 | -1.19(-2.17%) |
Mar 18, 2021 | 54.33 | 55.20 | 54.24 | 54.64 | 24,241 | -0.04(-0.07%) |
Mar 17, 2021 | 54.17 | 54.72 | 54.04 | 54.68 | 50,117 | +0.44(+0.81%) |
Mar 16, 2021 | 54.45 | 54.45 | 53.98 | 54.24 | 34,197 | +0.63(+1.18%) |
Mar 15, 2021 | 53.65 | 53.78 | 53.20 | 53.61 | 37,700 | -0.42(-0.78%) |
Mar 12, 2021 | 53.45 | 54.03 | 53.31 | 54.03 | 423,300 | +0.68(+1.27%) |
Mar 11, 2021 | 53.05 | 53.40 | 52.98 | 53.35 | 31,534 | +1.24(+2.38%) |
Mar 10, 2021 | 51.66 | 52.15 | 51.66 | 52.11 | 32,346 | -0.81(-1.53%) |
Mar 09, 2021 | 52.90 | 53.23 | 52.87 | 52.92 | 49,529 | +1.72(+3.36%) |
Mar 08, 2021 | 50.29 | 51.52 | 50.29 | 51.20 | 59,480 | +2.51(+5.16%) |
Mar 05, 2021 | 49.01 | 49.20 | 48.50 | 48.69 | 40,200 | -1.06(-2.13%) |
Mar 04, 2021 | 50.45 | 50.60 | 49.35 | 49.75 | 37,531 | -1.28(-2.51%) |
Mar 03, 2021 | 51.20 | 51.34 | 50.91 | 51.03 | 36,428 | -0.26(-0.51%) |
Mar 02, 2021 | 51.19 | 51.34 | 50.98 | 51.29 | 29,665 | +0.24(+0.47%) |