Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.61 | 66.61 | 66.25 | 66.39 | 13,976,326 | +0.04(+0.06%) |
May 27, 2021 | 66.31 | 66.45 | 66.18 | 66.36 | 286,132 | +0.39(+0.60%) |
May 26, 2021 | 65.89 | 66.01 | 65.67 | 65.96 | 223,310 | +0.20(+0.30%) |
May 25, 2021 | 66.24 | 66.34 | 65.69 | 65.76 | 160,321 | -0.39(-0.58%) |
May 24, 2021 | 65.97 | 66.32 | 65.90 | 66.15 | 277,003 | +0.38(+0.57%) |
May 21, 2021 | 65.75 | 66.13 | 65.61 | 65.77 | 171,688 | +0.30(+0.46%) |
May 20, 2021 | 65.20 | 65.74 | 65.06 | 65.47 | 236,902 | +0.39(+0.59%) |
May 19, 2021 | 64.67 | 65.13 | 64.32 | 65.09 | 182,207 | -0.45(-0.69%) |
May 18, 2021 | 66.17 | 66.17 | 65.52 | 65.54 | 205,411 | -0.64(-0.96%) |
May 17, 2021 | 66.05 | 66.23 | 65.87 | 66.18 | 372,837 | +0.02(+0.03%) |
May 14, 2021 | 65.74 | 66.34 | 65.68 | 66.16 | 392,042 | +0.81(+1.24%) |
May 13, 2021 | 64.45 | 65.64 | 64.45 | 65.35 | 254,236 | +0.91(+1.41%) |
May 12, 2021 | 65.65 | 65.72 | 64.38 | 64.44 | 348,952 | -1.33(-2.03%) |
May 11, 2021 | 65.87 | 66.22 | 65.27 | 65.77 | 629,676 | -0.86(-1.30%) |
May 10, 2021 | 66.94 | 67.31 | 66.55 | 66.64 | 436,645 | -0.05(-0.07%) |
May 07, 2021 | 66.04 | 66.71 | 65.85 | 66.68 | 324,652 | +0.60(+0.91%) |
May 06, 2021 | 65.68 | 66.15 | 65.34 | 66.08 | 353,182 | +0.44(+0.67%) |
May 05, 2021 | 65.63 | 65.76 | 65.28 | 65.64 | 418,674 | +0.32(+0.49%) |
May 04, 2021 | 65.17 | 65.38 | 64.74 | 65.32 | 297,954 | +0.02(+0.03%) |
May 03, 2021 | 65.40 | 65.59 | 65.19 | 65.30 | 264,673 | +0.41(+0.64%) |
Apr 30, 2021 | 65.05 | 65.19 | 64.77 | 64.89 | 248,967 | -0.53(-0.80%) |
Apr 29, 2021 | 65.24 | 65.42 | 64.91 | 65.42 | 322,366 | +0.56(+0.87%) |
Apr 28, 2021 | 64.89 | 65.01 | 64.80 | 64.85 | 286,889 | +0.13(+0.20%) |
Apr 27, 2021 | 64.72 | 64.83 | 64.51 | 64.72 | 715,916 | +0.08(+0.12%) |
Apr 26, 2021 | 64.74 | 64.92 | 64.56 | 64.65 | 275,206 | +0.03(+0.04%) |
Apr 23, 2021 | 63.97 | 64.78 | 63.96 | 64.62 | 206,691 | +0.65(+1.01%) |
Apr 22, 2021 | 64.45 | 64.60 | 63.84 | 63.97 | 279,235 | -0.43(-0.67%) |
Apr 21, 2021 | 63.59 | 64.51 | 63.59 | 64.40 | 295,921 | +0.63(+0.99%) |
Apr 20, 2021 | 64.19 | 64.19 | 63.52 | 63.77 | 220,726 | -0.57(-0.89%) |
Apr 19, 2021 | 64.53 | 64.55 | 64.16 | 64.35 | 322,475 | -0.23(-0.35%) |
Apr 16, 2021 | 64.54 | 64.72 | 64.40 | 64.57 | 317,971 | +0.32(+0.50%) |
Apr 15, 2021 | 64.09 | 64.27 | 63.85 | 64.25 | 510,293 | +0.36(+0.57%) |
Apr 14, 2021 | 63.68 | 64.16 | 63.68 | 63.89 | 335,015 | +0.26(+0.41%) |
Apr 13, 2021 | 63.67 | 63.77 | 63.32 | 63.62 | 219,037 | -0.18(-0.29%) |
Apr 12, 2021 | 63.82 | 63.90 | 63.64 | 63.81 | 314,256 | +0.07(+0.11%) |
Apr 09, 2021 | 63.55 | 63.77 | 63.37 | 63.74 | 635,303 | +0.27(+0.42%) |
Apr 08, 2021 | 63.51 | 63.51 | 63.14 | 63.47 | 426,128 | +0.04(+0.07%) |
Apr 07, 2021 | 63.60 | 63.72 | 63.26 | 63.43 | 307,207 | -0.10(-0.16%) |
Apr 06, 2021 | 63.49 | 63.77 | 63.46 | 63.53 | 344,200 | +0.00(+0.01%) |
Apr 05, 2021 | 63.39 | 63.63 | 63.34 | 63.52 | 298,008 | +0.59(+0.94%) |
Apr 01, 2021 | 62.58 | 62.97 | 62.43 | 62.93 | 329,684 | +0.52(+0.83%) |
Mar 31, 2021 | 62.64 | 62.78 | 62.40 | 62.42 | 925,446 | -0.24(-0.38%) |
Mar 30, 2021 | 62.54 | 62.78 | 62.43 | 62.66 | 561,784 | +0.10(+0.17%) |
Mar 29, 2021 | 62.46 | 62.80 | 62.15 | 62.55 | 342,196 | -0.22(-0.35%) |
Mar 26, 2021 | 62.20 | 62.82 | 61.96 | 62.77 | 1,876,731 | +0.94(+1.51%) |
Mar 25, 2021 | 60.90 | 61.91 | 60.57 | 61.84 | 420,077 | +0.75(+1.23%) |
Mar 24, 2021 | 61.33 | 61.87 | 61.08 | 61.08 | 397,702 | +0.01(+0.02%) |
Mar 23, 2021 | 61.55 | 61.80 | 60.87 | 61.07 | 376,837 | -0.85(-1.37%) |
Mar 22, 2021 | 61.95 | 62.09 | 61.66 | 61.92 | 727,995 | -0.07(-0.11%) |
Mar 19, 2021 | 62.14 | 62.30 | 61.47 | 61.98 | 5,649,304 | -0.21(-0.33%) |
Mar 18, 2021 | 62.56 | 63.06 | 62.09 | 62.19 | 327,036 | -0.44(-0.71%) |
Mar 17, 2021 | 62.32 | 62.63 | 62.02 | 62.63 | 484,027 | +0.35(+0.56%) |
Mar 16, 2021 | 62.68 | 62.68 | 62.22 | 62.29 | 694,460 | -0.50(-0.79%) |
Mar 15, 2021 | 62.68 | 62.79 | 62.11 | 62.78 | 1,900,281 | +0.30(+0.49%) |
Mar 12, 2021 | 62.13 | 62.48 | 62.08 | 62.48 | 297,185 | +0.51(+0.83%) |
Mar 11, 2021 | 61.98 | 62.32 | 61.73 | 61.96 | 317,306 | +0.20(+0.32%) |
Mar 10, 2021 | 61.30 | 61.96 | 61.28 | 61.77 | 470,130 | +0.78(+1.27%) |
Mar 09, 2021 | 61.21 | 61.60 | 60.88 | 60.99 | 409,470 | -0.05(-0.08%) |
Mar 08, 2021 | 60.81 | 61.71 | 60.64 | 61.04 | 402,994 | +0.55(+0.90%) |
Mar 05, 2021 | 59.85 | 60.65 | 58.80 | 60.50 | 316,855 | +1.35(+2.28%) |
Mar 04, 2021 | 59.99 | 60.15 | 58.40 | 59.15 | 473,559 | -0.73(-1.23%) |
Mar 03, 2021 | 60.09 | 60.50 | 59.87 | 59.88 | 292,558 | -0.14(-0.23%) |
Mar 02, 2021 | 60.35 | 60.37 | 59.95 | 60.02 | 358,985 | -0.26(-0.43%) |