Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.40 | 72.80 | 70.11 | 71.77 | 318,887 | +1.71(+2.44%) |
May 27, 2021 | 68.24 | 71.00 | 68.02 | 70.06 | 370,385 | +1.33(+1.94%) |
May 26, 2021 | 67.89 | 69.78 | 67.74 | 68.73 | 335,467 | +0.84(+1.24%) |
May 25, 2021 | 67.13 | 68.42 | 66.37 | 67.89 | 392,589 | +1.51(+2.27%) |
May 24, 2021 | 64.24 | 66.81 | 63.50 | 66.38 | 341,176 | +2.33(+3.64%) |
May 21, 2021 | 64.58 | 64.58 | 63.23 | 64.05 | 293,626 | +0.08(+0.13%) |
May 20, 2021 | 61.18 | 63.98 | 61.12 | 63.97 | 358,683 | +2.86(+4.68%) |
May 19, 2021 | 56.91 | 61.56 | 56.56 | 61.11 | 365,880 | +2.65(+4.53%) |
May 18, 2021 | 58.79 | 60.11 | 58.42 | 58.46 | 211,218 | +0.16(+0.27%) |
May 17, 2021 | 58.93 | 59.11 | 56.92 | 58.30 | 379,721 | -1.66(-2.77%) |
May 14, 2021 | 59.30 | 60.19 | 58.17 | 59.96 | 280,152 | +1.75(+3.01%) |
May 13, 2021 | 58.22 | 59.43 | 57.34 | 58.21 | 416,475 | +1.38(+2.43%) |
May 12, 2021 | 60.19 | 61.19 | 56.59 | 56.83 | 418,731 | -4.62(-7.52%) |
May 11, 2021 | 59.77 | 61.85 | 58.79 | 61.45 | 586,506 | -0.38(-0.61%) |
May 10, 2021 | 65.47 | 65.47 | 61.56 | 61.83 | 270,243 | -4.58(-6.90%) |
May 07, 2021 | 64.81 | 66.63 | 64.46 | 66.41 | 265,478 | +2.35(+3.67%) |
May 06, 2021 | 63.54 | 64.08 | 62.07 | 64.06 | 364,401 | +0.24(+0.38%) |
May 05, 2021 | 64.70 | 64.90 | 62.85 | 63.82 | 294,406 | -0.23(-0.36%) |
May 04, 2021 | 67.54 | 67.55 | 63.43 | 64.05 | 366,023 | -4.45(-6.50%) |
May 03, 2021 | 69.57 | 70.45 | 67.90 | 68.50 | 414,196 | -0.02(-0.03%) |
Apr 30, 2021 | 66.99 | 70.49 | 66.24 | 68.52 | 636,900 | +2.95(+4.50%) |
Apr 29, 2021 | 69.33 | 69.43 | 65.11 | 65.57 | 523,695 | -3.18(-4.63%) |
Apr 28, 2021 | 69.42 | 69.64 | 68.20 | 68.75 | 295,872 | -1.13(-1.62%) |
Apr 27, 2021 | 71.37 | 71.46 | 69.40 | 69.88 | 247,622 | -1.60(-2.24%) |
Apr 26, 2021 | 70.52 | 71.92 | 70.30 | 71.48 | 564,894 | +1.50(+2.14%) |
Apr 23, 2021 | 68.78 | 70.60 | 67.69 | 69.98 | 368,300 | +1.95(+2.87%) |
Apr 22, 2021 | 69.66 | 69.97 | 67.62 | 68.03 | 286,717 | -1.54(-2.21%) |
Apr 21, 2021 | 68.59 | 70.15 | 67.80 | 69.57 | 509,396 | +1.50(+2.20%) |
Apr 20, 2021 | 69.04 | 69.64 | 67.84 | 68.07 | 201,587 | -1.20(-1.73%) |
Apr 19, 2021 | 70.23 | 71.00 | 68.71 | 69.27 | 327,786 | -1.39(-1.97%) |
Apr 16, 2021 | 71.75 | 71.99 | 70.29 | 70.66 | 249,300 | -0.40(-0.56%) |
Apr 15, 2021 | 70.76 | 71.30 | 69.42 | 71.06 | 157,120 | +1.23(+1.76%) |
Apr 14, 2021 | 70.00 | 71.14 | 69.63 | 69.83 | 225,140 | -0.16(-0.23%) |
Apr 13, 2021 | 71.50 | 71.62 | 69.15 | 69.99 | 404,512 | -1.40(-1.96%) |
Apr 12, 2021 | 70.17 | 71.47 | 69.22 | 71.39 | 263,300 | +0.70(+0.99%) |
Apr 09, 2021 | 71.12 | 71.21 | 69.91 | 70.69 | 333,000 | -0.82(-1.15%) |
Apr 08, 2021 | 72.11 | 72.28 | 70.94 | 71.51 | 276,067 | +0.47(+0.66%) |
Apr 07, 2021 | 71.37 | 72.33 | 70.04 | 71.04 | 159,471 | -0.51(-0.71%) |
Apr 06, 2021 | 71.21 | 72.55 | 70.70 | 71.55 | 187,419 | -0.07(-0.10%) |
Apr 05, 2021 | 70.00 | 72.08 | 70.00 | 71.62 | 435,624 | +1.70(+2.43%) |
Apr 01, 2021 | 67.47 | 69.99 | 67.00 | 69.92 | 360,800 | +4.21(+6.41%) |
Mar 31, 2021 | 62.89 | 66.47 | 62.89 | 65.71 | 462,629 | +3.44(+5.52%) |
Mar 30, 2021 | 60.37 | 62.43 | 60.19 | 62.27 | 302,653 | +1.58(+2.60%) |
Mar 29, 2021 | 62.11 | 63.07 | 59.97 | 60.69 | 288,788 | -2.35(-3.73%) |
Mar 26, 2021 | 59.22 | 63.20 | 58.53 | 63.04 | 244,000 | +3.90(+6.59%) |
Mar 25, 2021 | 59.85 | 60.74 | 58.13 | 59.14 | 516,338 | -2.23(-3.63%) |
Mar 24, 2021 | 60.18 | 62.27 | 60.18 | 61.37 | 583,261 | +2.57(+4.37%) |
Mar 23, 2021 | 60.94 | 61.64 | 58.08 | 58.80 | 490,176 | -2.89(-4.68%) |
Mar 22, 2021 | 60.65 | 62.76 | 60.41 | 61.69 | 501,977 | +1.47(+2.44%) |
Mar 19, 2021 | 60.66 | 61.63 | 59.83 | 60.22 | 852,400 | -0.11(-0.18%) |
Mar 18, 2021 | 65.39 | 65.77 | 60.22 | 60.33 | 571,394 | -6.15(-9.25%) |
Mar 17, 2021 | 65.51 | 67.57 | 63.74 | 66.48 | 523,123 | +0.36(+0.54%) |
Mar 16, 2021 | 65.59 | 67.77 | 64.45 | 66.12 | 427,554 | +1.18(+1.82%) |
Mar 15, 2021 | 63.47 | 65.81 | 63.47 | 64.94 | 403,032 | +0.97(+1.52%) |
Mar 12, 2021 | 63.30 | 65.35 | 61.74 | 63.97 | 401,200 | -0.14(-0.22%) |
Mar 11, 2021 | 61.33 | 64.44 | 61.12 | 64.11 | 363,003 | +3.61(+5.97%) |
Mar 10, 2021 | 61.00 | 62.09 | 59.90 | 60.50 | 292,254 | -0.01(-0.02%) |
Mar 09, 2021 | 57.43 | 61.66 | 57.35 | 60.51 | 344,039 | +4.81(+8.64%) |
Mar 08, 2021 | 56.16 | 57.00 | 54.73 | 55.70 | 743,849 | -0.30(-0.54%) |
Mar 05, 2021 | 59.49 | 59.49 | 52.16 | 56.00 | 807,100 | -1.99(-3.43%) |
Mar 04, 2021 | 62.94 | 63.50 | 57.43 | 57.99 | 550,850 | -5.58(-8.78%) |
Mar 03, 2021 | 64.46 | 65.19 | 62.42 | 63.57 | 281,850 | -0.47(-0.73%) |
Mar 02, 2021 | 65.75 | 65.97 | 63.91 | 64.04 | 399,122 | -2.05(-3.10%) |