Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.42 | 64.54 | 63.55 | 63.76 | 954,235 | -0.45(-0.70%) |
May 27, 2021 | 64.53 | 64.70 | 63.96 | 64.21 | 943,007 | +0.53(+0.83%) |
May 26, 2021 | 63.48 | 63.91 | 63.20 | 63.68 | 593,205 | +0.38(+0.60%) |
May 25, 2021 | 63.72 | 64.24 | 63.14 | 63.30 | 607,986 | -0.24(-0.37%) |
May 24, 2021 | 63.75 | 63.84 | 63.20 | 63.54 | 516,903 | +0.16(+0.25%) |
May 21, 2021 | 63.13 | 64.00 | 63.13 | 63.38 | 612,815 | +0.74(+1.17%) |
May 20, 2021 | 62.87 | 62.96 | 61.93 | 62.64 | 967,702 | -0.14(-0.22%) |
May 19, 2021 | 62.81 | 62.99 | 62.05 | 62.78 | 983,445 | -1.02(-1.60%) |
May 18, 2021 | 65.29 | 65.47 | 63.77 | 63.80 | 673,011 | -1.46(-2.24%) |
May 17, 2021 | 65.22 | 65.40 | 64.19 | 65.26 | 658,051 | -0.31(-0.48%) |
May 14, 2021 | 66.26 | 66.26 | 65.51 | 65.58 | 955,509 | -0.38(-0.58%) |
May 13, 2021 | 65.06 | 66.30 | 64.50 | 65.96 | 601,510 | +0.91(+1.40%) |
May 12, 2021 | 67.85 | 67.91 | 65.02 | 65.05 | 818,982 | -2.24(-3.32%) |
May 11, 2021 | 66.85 | 67.65 | 65.64 | 67.28 | 1,552,367 | +0.06(+0.09%) |
May 10, 2021 | 68.26 | 68.70 | 67.07 | 67.22 | 848,118 | -0.56(-0.82%) |
May 07, 2021 | 67.20 | 68.44 | 66.20 | 67.78 | 804,009 | +0.14(+0.20%) |
May 06, 2021 | 67.05 | 67.67 | 66.20 | 67.65 | 765,059 | +0.77(+1.16%) |
May 05, 2021 | 66.43 | 67.20 | 65.45 | 66.87 | 575,174 | +1.10(+1.67%) |
May 04, 2021 | 65.73 | 66.08 | 65.25 | 65.77 | 552,276 | -0.02(-0.03%) |
May 03, 2021 | 65.63 | 66.30 | 65.49 | 65.79 | 644,164 | +0.64(+0.98%) |
Apr 30, 2021 | 65.41 | 66.46 | 65.03 | 65.16 | 1,716,024 | -0.85(-1.29%) |
Apr 29, 2021 | 66.20 | 66.26 | 65.22 | 66.01 | 617,021 | +0.40(+0.61%) |
Apr 28, 2021 | 66.28 | 66.28 | 65.42 | 65.61 | 709,017 | -0.62(-0.93%) |
Apr 27, 2021 | 66.49 | 66.60 | 65.76 | 66.22 | 692,500 | -0.08(-0.12%) |
Apr 26, 2021 | 66.68 | 66.76 | 65.90 | 66.30 | 648,068 | +0.25(+0.37%) |
Apr 23, 2021 | 65.44 | 66.24 | 65.18 | 66.06 | 620,505 | +0.73(+1.11%) |
Apr 22, 2021 | 65.85 | 66.04 | 65.15 | 65.33 | 455,456 | -0.19(-0.28%) |
Apr 21, 2021 | 64.79 | 65.68 | 64.40 | 65.52 | 585,544 | +0.73(+1.12%) |
Apr 20, 2021 | 65.40 | 65.77 | 63.98 | 64.79 | 927,457 | -0.91(-1.39%) |
Apr 19, 2021 | 66.21 | 66.47 | 65.17 | 65.70 | 811,234 | -0.06(-0.09%) |
Apr 16, 2021 | 66.48 | 66.90 | 65.66 | 65.76 | 784,756 | -0.25(-0.37%) |
Apr 15, 2021 | 65.45 | 66.40 | 65.11 | 66.01 | 1,120,510 | +0.85(+1.31%) |
Apr 14, 2021 | 65.19 | 65.87 | 65.09 | 65.16 | 680,977 | +0.11(+0.17%) |
Apr 13, 2021 | 65.04 | 65.33 | 64.37 | 65.05 | 717,588 | -0.24(-0.36%) |
Apr 12, 2021 | 65.03 | 65.68 | 64.99 | 65.28 | 710,224 | +0.27(+0.42%) |
Apr 09, 2021 | 64.58 | 65.20 | 64.44 | 65.01 | 673,828 | +0.49(+0.76%) |
Apr 08, 2021 | 64.78 | 65.04 | 63.79 | 64.52 | 730,506 | -0.25(-0.38%) |
Apr 07, 2021 | 65.26 | 65.38 | 64.31 | 64.76 | 1,541,699 | -0.43(-0.66%) |
Apr 06, 2021 | 64.50 | 66.02 | 64.50 | 65.19 | 1,228,792 | +0.51(+0.79%) |
Apr 05, 2021 | 64.03 | 64.79 | 63.76 | 64.68 | 749,464 | +1.54(+2.44%) |
Apr 01, 2021 | 63.52 | 64.16 | 62.69 | 63.14 | 1,086,750 | +0.26(+0.42%) |
Mar 31, 2021 | 64.75 | 65.13 | 62.86 | 62.88 | 1,508,070 | -1.16(-1.81%) |
Mar 30, 2021 | 62.39 | 64.08 | 62.39 | 64.04 | 1,128,433 | +1.81(+2.92%) |
Mar 29, 2021 | 63.16 | 64.16 | 61.96 | 62.22 | 1,410,694 | -0.98(-1.55%) |
Mar 26, 2021 | 62.27 | 63.47 | 61.42 | 63.20 | 1,243,661 | +1.52(+2.46%) |
Mar 25, 2021 | 59.58 | 62.08 | 58.88 | 61.68 | 1,030,316 | +1.61(+2.68%) |
Mar 24, 2021 | 59.60 | 61.27 | 59.60 | 60.07 | 1,325,945 | +0.94(+1.59%) |
Mar 23, 2021 | 59.89 | 60.78 | 58.83 | 59.13 | 1,106,089 | -1.39(-2.30%) |
Mar 22, 2021 | 60.76 | 61.06 | 60.11 | 60.53 | 1,104,009 | -0.23(-0.37%) |
Mar 19, 2021 | 61.53 | 62.13 | 59.95 | 60.75 | 2,195,320 | +0.30(+0.50%) |
Mar 18, 2021 | 60.78 | 62.64 | 60.13 | 60.45 | 1,307,878 | -0.26(-0.42%) |
Mar 17, 2021 | 60.30 | 60.87 | 59.34 | 60.70 | 811,325 | +0.49(+0.81%) |
Mar 16, 2021 | 61.35 | 61.46 | 60.09 | 60.21 | 780,068 | -1.15(-1.87%) |
Mar 15, 2021 | 61.26 | 61.68 | 60.26 | 61.36 | 877,460 | -0.14(-0.22%) |
Mar 12, 2021 | 59.50 | 61.61 | 59.20 | 61.50 | 806,371 | +1.85(+3.11%) |
Mar 11, 2021 | 60.27 | 61.04 | 59.56 | 59.64 | 1,032,212 | +0.00(+0.00%) |
Mar 10, 2021 | 58.72 | 59.82 | 58.36 | 59.64 | 1,063,843 | +1.38(+2.37%) |
Mar 09, 2021 | 58.34 | 59.30 | 57.52 | 58.26 | 929,741 | +0.77(+1.35%) |
Mar 08, 2021 | 57.88 | 58.26 | 56.93 | 57.49 | 597,081 | +0.34(+0.60%) |
Mar 05, 2021 | 56.10 | 57.14 | 54.24 | 57.14 | 827,272 | +1.65(+2.97%) |
Mar 04, 2021 | 56.05 | 56.61 | 54.43 | 55.49 | 679,239 | -0.85(-1.51%) |
Mar 03, 2021 | 56.81 | 57.38 | 55.98 | 56.35 | 763,108 | -0.23(-0.40%) |
Mar 02, 2021 | 57.40 | 57.58 | 56.49 | 56.57 | 838,794 | -0.92(-1.60%) |