Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.69 | 65.78 | 64.37 | 65.78 | 83,694 | +0.31(+0.48%) |
May 27, 2021 | 64.86 | 65.86 | 64.86 | 65.47 | 166,685 | +1.15(+1.78%) |
May 26, 2021 | 63.62 | 64.68 | 63.61 | 64.33 | 179,350 | +0.47(+0.74%) |
May 25, 2021 | 65.07 | 65.60 | 63.85 | 63.85 | 298,286 | -0.94(-1.45%) |
May 24, 2021 | 65.22 | 65.30 | 63.47 | 64.79 | 140,787 | -0.26(-0.39%) |
May 21, 2021 | 64.68 | 65.34 | 63.95 | 65.05 | 141,281 | +0.75(+1.16%) |
May 20, 2021 | 63.47 | 64.33 | 63.02 | 64.30 | 172,270 | +0.45(+0.71%) |
May 19, 2021 | 63.24 | 64.09 | 62.55 | 63.84 | 201,381 | -0.11(-0.18%) |
May 18, 2021 | 64.16 | 64.78 | 63.41 | 63.96 | 535,667 | -0.22(-0.34%) |
May 17, 2021 | 63.83 | 64.53 | 62.99 | 64.17 | 98,195 | -0.07(-0.10%) |
May 14, 2021 | 63.78 | 64.27 | 63.25 | 64.24 | 205,905 | +0.63(+1.00%) |
May 13, 2021 | 60.87 | 63.89 | 60.85 | 63.61 | 157,058 | +2.57(+4.20%) |
May 12, 2021 | 62.60 | 63.46 | 60.90 | 61.04 | 188,727 | -1.80(-2.86%) |
May 11, 2021 | 61.89 | 63.46 | 61.89 | 62.84 | 176,177 | +0.27(+0.42%) |
May 10, 2021 | 63.63 | 64.13 | 62.57 | 62.57 | 274,971 | -0.68(-1.08%) |
May 07, 2021 | 62.64 | 63.41 | 62.10 | 63.26 | 110,824 | -0.09(-0.13%) |
May 06, 2021 | 62.98 | 63.39 | 61.19 | 63.34 | 170,118 | +0.44(+0.69%) |
May 05, 2021 | 62.66 | 63.73 | 62.15 | 62.90 | 147,025 | +0.37(+0.59%) |
May 04, 2021 | 61.49 | 62.70 | 60.80 | 62.54 | 162,198 | +0.72(+1.16%) |
May 03, 2021 | 60.71 | 61.85 | 60.15 | 61.82 | 310,672 | +1.92(+3.21%) |
Apr 30, 2021 | 60.37 | 61.82 | 59.46 | 59.89 | 497,849 | -1.70(-2.77%) |
Apr 29, 2021 | 61.75 | 62.88 | 61.38 | 61.60 | 165,682 | +0.63(+1.04%) |
Apr 28, 2021 | 60.28 | 61.34 | 59.93 | 60.96 | 194,242 | +0.64(+1.07%) |
Apr 27, 2021 | 60.43 | 60.90 | 59.75 | 60.32 | 178,360 | -0.36(-0.59%) |
Apr 26, 2021 | 60.93 | 61.97 | 60.37 | 60.68 | 212,765 | +0.40(+0.66%) |
Apr 23, 2021 | 58.29 | 61.41 | 57.41 | 60.28 | 253,201 | +2.16(+3.72%) |
Apr 22, 2021 | 59.07 | 59.26 | 58.02 | 58.12 | 212,518 | -0.73(-1.24%) |
Apr 21, 2021 | 57.17 | 59.05 | 56.51 | 58.85 | 243,387 | +0.58(+0.99%) |
Apr 20, 2021 | 60.17 | 60.56 | 57.50 | 58.27 | 284,066 | +0.49(+0.85%) |
Apr 19, 2021 | 59.40 | 59.79 | 57.78 | 57.78 | 283,741 | -1.76(-2.96%) |
Apr 16, 2021 | 58.48 | 59.60 | 58.20 | 59.54 | 260,803 | +2.15(+3.75%) |
Apr 15, 2021 | 57.48 | 57.53 | 56.18 | 57.39 | 87,307 | +0.06(+0.10%) |
Apr 14, 2021 | 56.52 | 57.87 | 55.83 | 57.34 | 119,987 | +0.73(+1.29%) |
Apr 13, 2021 | 58.16 | 58.69 | 56.61 | 56.61 | 122,525 | -1.42(-2.45%) |
Apr 12, 2021 | 57.91 | 58.53 | 57.63 | 58.03 | 92,724 | +0.14(+0.25%) |
Apr 09, 2021 | 57.88 | 58.09 | 57.35 | 57.89 | 100,414 | +0.52(+0.91%) |
Apr 08, 2021 | 57.13 | 57.67 | 56.28 | 57.36 | 149,228 | +0.09(+0.17%) |
Apr 07, 2021 | 57.86 | 58.78 | 57.18 | 57.27 | 123,056 | -1.17(-2.01%) |
Apr 06, 2021 | 58.33 | 58.98 | 57.79 | 58.44 | 130,277 | +0.16(+0.28%) |
Apr 05, 2021 | 58.83 | 59.69 | 57.79 | 58.28 | 177,278 | -0.09(-0.15%) |
Apr 01, 2021 | 57.84 | 58.53 | 57.10 | 58.37 | 155,003 | +0.28(+0.49%) |
Mar 31, 2021 | 58.87 | 59.91 | 57.89 | 58.08 | 250,054 | -0.80(-1.37%) |
Mar 30, 2021 | 59.08 | 59.67 | 58.62 | 58.89 | 167,710 | +0.17(+0.29%) |
Mar 29, 2021 | 59.56 | 60.40 | 58.58 | 58.72 | 331,553 | -1.77(-2.92%) |
Mar 26, 2021 | 59.34 | 60.57 | 58.76 | 60.48 | 170,650 | +2.02(+3.46%) |
Mar 25, 2021 | 56.81 | 58.66 | 55.40 | 58.46 | 323,263 | +1.63(+2.87%) |
Mar 24, 2021 | 56.96 | 58.47 | 56.70 | 56.83 | 297,192 | +0.57(+1.01%) |
Mar 23, 2021 | 56.80 | 57.37 | 55.97 | 56.26 | 380,527 | -1.26(-2.18%) |
Mar 22, 2021 | 57.95 | 58.45 | 56.17 | 57.52 | 249,879 | -1.09(-1.85%) |
Mar 19, 2021 | 57.45 | 59.51 | 56.54 | 58.61 | 761,729 | +0.59(+1.03%) |
Mar 18, 2021 | 58.39 | 60.25 | 57.58 | 58.01 | 471,937 | -0.12(-0.21%) |
Mar 17, 2021 | 57.27 | 58.68 | 56.79 | 58.13 | 368,533 | +1.15(+2.02%) |
Mar 16, 2021 | 55.47 | 57.10 | 55.24 | 56.98 | 368,115 | +0.99(+1.77%) |
Mar 15, 2021 | 56.09 | 56.18 | 54.73 | 55.99 | 213,523 | +0.08(+0.14%) |
Mar 12, 2021 | 54.78 | 55.98 | 54.61 | 55.92 | 181,772 | +1.75(+3.23%) |
Mar 11, 2021 | 53.57 | 54.40 | 53.17 | 54.16 | 306,306 | +0.40(+0.75%) |
Mar 10, 2021 | 52.63 | 53.99 | 51.96 | 53.76 | 403,018 | +1.13(+2.15%) |
Mar 09, 2021 | 52.60 | 52.94 | 51.11 | 52.63 | 273,981 | -0.11(-0.21%) |
Mar 08, 2021 | 52.14 | 53.25 | 51.71 | 52.74 | 338,377 | +1.32(+2.57%) |
Mar 05, 2021 | 50.01 | 51.77 | 49.72 | 51.42 | 335,156 | +2.30(+4.69%) |
Mar 04, 2021 | 49.47 | 50.35 | 48.81 | 49.12 | 299,039 | -0.09(-0.17%) |
Mar 03, 2021 | 48.52 | 49.84 | 48.15 | 49.20 | 201,264 | +1.25(+2.60%) |
Mar 02, 2021 | 48.46 | 48.46 | 47.43 | 47.96 | 118,246 | -0.41(-0.84%) |