Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.86 | 67.50 | 66.52 | 67.47 | 1,345,025 | +0.61(+0.91%) |
May 27, 2021 | 67.68 | 68.15 | 66.79 | 66.86 | 2,335,558 | -0.16(-0.24%) |
May 26, 2021 | 64.81 | 67.26 | 64.35 | 67.02 | 4,660,080 | +1.67(+2.56%) |
May 25, 2021 | 65.23 | 66.29 | 64.43 | 65.35 | 5,246,272 | -0.52(-0.79%) |
May 24, 2021 | 67.72 | 68.39 | 63.26 | 65.87 | 9,755,406 | -5.03(-7.09%) |
May 21, 2021 | 72.40 | 72.76 | 70.78 | 70.90 | 643,176 | -0.36(-0.50%) |
May 20, 2021 | 70.55 | 71.36 | 69.14 | 71.26 | 719,305 | +0.55(+0.77%) |
May 19, 2021 | 69.89 | 71.16 | 68.56 | 70.71 | 812,746 | -1.51(-2.10%) |
May 18, 2021 | 73.98 | 74.61 | 72.12 | 72.22 | 812,322 | -1.72(-2.33%) |
May 17, 2021 | 71.12 | 74.11 | 70.99 | 73.95 | 954,497 | +2.75(+3.86%) |
May 14, 2021 | 68.97 | 71.79 | 68.93 | 71.20 | 986,491 | +3.57(+5.27%) |
May 13, 2021 | 68.92 | 70.38 | 66.85 | 67.63 | 1,137,859 | -2.64(-3.76%) |
May 12, 2021 | 69.69 | 73.38 | 69.41 | 70.27 | 1,673,867 | +1.32(+1.91%) |
May 11, 2021 | 67.61 | 70.49 | 65.92 | 68.95 | 1,213,245 | -0.74(-1.07%) |
May 10, 2021 | 71.14 | 73.33 | 69.64 | 69.69 | 1,696,564 | -0.41(-0.58%) |
May 07, 2021 | 67.33 | 70.13 | 66.24 | 70.10 | 1,311,763 | +1.63(+2.38%) |
May 06, 2021 | 67.87 | 69.80 | 65.57 | 68.47 | 1,574,770 | -1.34(-1.92%) |
May 05, 2021 | 68.84 | 70.45 | 66.91 | 69.81 | 1,187,494 | +3.18(+4.78%) |
May 04, 2021 | 66.97 | 67.81 | 65.11 | 66.63 | 907,935 | -0.06(-0.09%) |
May 03, 2021 | 66.46 | 67.10 | 65.91 | 66.69 | 571,845 | +1.01(+1.54%) |
Apr 30, 2021 | 65.52 | 67.83 | 64.84 | 65.68 | 795,183 | -0.96(-1.44%) |
Apr 29, 2021 | 67.58 | 68.62 | 65.99 | 66.64 | 807,954 | -0.09(-0.13%) |
Apr 28, 2021 | 64.11 | 67.37 | 64.05 | 66.73 | 1,262,978 | +3.60(+5.70%) |
Apr 27, 2021 | 62.94 | 64.38 | 62.30 | 63.13 | 912,981 | +0.94(+1.52%) |
Apr 26, 2021 | 61.93 | 63.23 | 61.72 | 62.18 | 914,980 | +0.06(+0.10%) |
Apr 23, 2021 | 62.21 | 62.66 | 60.91 | 62.13 | 733,697 | +1.84(+3.04%) |
Apr 22, 2021 | 61.06 | 61.44 | 59.47 | 60.29 | 631,043 | -0.11(-0.18%) |
Apr 21, 2021 | 58.20 | 61.27 | 57.81 | 60.40 | 824,085 | +0.89(+1.50%) |
Apr 20, 2021 | 61.84 | 61.84 | 57.65 | 59.51 | 1,047,570 | -2.16(-3.51%) |
Apr 19, 2021 | 62.43 | 63.95 | 61.48 | 61.67 | 930,240 | -0.41(-0.66%) |
Apr 16, 2021 | 63.96 | 64.15 | 61.86 | 62.08 | 650,540 | -1.58(-2.48%) |
Apr 15, 2021 | 64.80 | 64.81 | 62.74 | 63.65 | 760,071 | -0.73(-1.14%) |
Apr 14, 2021 | 62.36 | 65.10 | 62.36 | 64.39 | 1,172,192 | +3.02(+4.91%) |
Apr 13, 2021 | 61.42 | 62.22 | 60.86 | 61.37 | 545,796 | -0.06(-0.10%) |
Apr 12, 2021 | 62.01 | 63.39 | 61.16 | 61.43 | 731,824 | +0.22(+0.36%) |
Apr 09, 2021 | 61.94 | 62.51 | 60.49 | 61.21 | 833,083 | -0.84(-1.36%) |
Apr 08, 2021 | 61.47 | 62.35 | 60.29 | 62.06 | 800,294 | -0.59(-0.93%) |
Apr 07, 2021 | 62.36 | 63.08 | 60.82 | 62.64 | 831,844 | +0.03(+0.05%) |
Apr 06, 2021 | 62.13 | 64.66 | 61.94 | 62.61 | 1,056,463 | +1.22(+1.99%) |
Apr 05, 2021 | 63.26 | 63.49 | 60.88 | 61.39 | 1,420,542 | -2.52(-3.94%) |
Apr 01, 2021 | 59.36 | 64.12 | 59.36 | 63.91 | 1,261,871 | +4.99(+8.47%) |
Mar 31, 2021 | 59.33 | 59.78 | 58.46 | 58.92 | 912,911 | -0.48(-0.80%) |
Mar 30, 2021 | 59.53 | 60.36 | 58.76 | 59.40 | 549,896 | -0.57(-0.94%) |
Mar 29, 2021 | 59.66 | 61.11 | 58.54 | 59.96 | 1,247,616 | -0.39(-0.64%) |
Mar 26, 2021 | 59.83 | 60.76 | 58.74 | 60.35 | 1,179,016 | +2.14(+3.68%) |
Mar 25, 2021 | 55.89 | 58.59 | 54.80 | 58.21 | 1,326,285 | +0.73(+1.28%) |
Mar 24, 2021 | 58.67 | 60.44 | 57.14 | 57.47 | 1,099,373 | +0.56(+0.98%) |
Mar 23, 2021 | 57.66 | 59.40 | 56.36 | 56.92 | 1,660,968 | -2.65(-4.45%) |
Mar 22, 2021 | 60.71 | 60.76 | 58.61 | 59.57 | 1,584,094 | -1.60(-2.61%) |
Mar 19, 2021 | 59.06 | 61.98 | 58.91 | 61.16 | 1,653,768 | +1.91(+3.23%) |
Mar 18, 2021 | 62.53 | 63.25 | 58.38 | 59.25 | 1,324,074 | -3.60(-5.73%) |
Mar 17, 2021 | 62.67 | 63.91 | 61.51 | 62.85 | 984,630 | -0.08(-0.13%) |
Mar 16, 2021 | 64.16 | 64.51 | 62.52 | 62.93 | 955,212 | -2.31(-3.54%) |
Mar 15, 2021 | 63.96 | 65.32 | 62.95 | 65.24 | 1,027,047 | +0.62(+0.95%) |
Mar 12, 2021 | 66.46 | 66.63 | 64.04 | 64.63 | 817,157 | -1.06(-1.62%) |
Mar 11, 2021 | 64.86 | 67.26 | 64.14 | 65.69 | 936,998 | +1.68(+2.62%) |
Mar 10, 2021 | 63.85 | 65.48 | 63.41 | 64.01 | 1,270,840 | +0.07(+0.11%) |
Mar 09, 2021 | 66.69 | 67.26 | 63.88 | 63.94 | 1,352,042 | -3.66(-5.42%) |
Mar 08, 2021 | 67.30 | 68.80 | 65.33 | 67.60 | 1,840,599 | +0.94(+1.41%) |
Mar 05, 2021 | 65.00 | 66.88 | 61.95 | 66.66 | 1,637,338 | +3.47(+5.50%) |
Mar 04, 2021 | 61.97 | 65.11 | 61.20 | 63.19 | 1,806,039 | +1.67(+2.71%) |
Mar 03, 2021 | 59.73 | 62.52 | 59.56 | 61.52 | 1,709,605 | +2.31(+3.90%) |
Mar 02, 2021 | 58.69 | 60.19 | 58.07 | 59.21 | 1,239,372 | +0.67(+1.15%) |