Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.37 | 66.37 | 65.84 | 66.01 | 691,390 | -0.42(-0.63%) |
May 27, 2021 | 66.20 | 66.66 | 65.98 | 66.43 | 2,304,149 | +1.00(+1.52%) |
May 26, 2021 | 65.64 | 65.88 | 65.25 | 65.44 | 638,616 | +0.05(+0.07%) |
May 25, 2021 | 65.26 | 65.83 | 65.25 | 65.39 | 870,469 | +0.25(+0.38%) |
May 24, 2021 | 65.62 | 65.77 | 65.03 | 65.14 | 736,639 | +0.06(+0.09%) |
May 21, 2021 | 64.95 | 65.83 | 64.78 | 65.08 | 708,227 | +0.45(+0.70%) |
May 20, 2021 | 64.28 | 64.89 | 64.09 | 64.63 | 622,276 | +0.55(+0.85%) |
May 19, 2021 | 63.53 | 64.22 | 62.90 | 64.09 | 778,212 | -0.14(-0.22%) |
May 18, 2021 | 65.26 | 65.64 | 64.23 | 64.23 | 591,006 | -0.85(-1.31%) |
May 17, 2021 | 65.54 | 65.86 | 64.57 | 65.08 | 1,053,478 | -0.75(-1.13%) |
May 14, 2021 | 64.89 | 66.21 | 64.83 | 65.83 | 951,794 | +1.21(+1.87%) |
May 13, 2021 | 62.72 | 64.99 | 62.72 | 64.62 | 683,393 | +1.86(+2.96%) |
May 12, 2021 | 65.01 | 65.22 | 62.75 | 62.77 | 838,627 | -2.30(-3.53%) |
May 11, 2021 | 65.08 | 65.78 | 64.33 | 65.06 | 898,718 | -1.02(-1.55%) |
May 10, 2021 | 65.66 | 66.88 | 65.32 | 66.09 | 1,064,456 | +1.06(+1.63%) |
May 07, 2021 | 63.99 | 65.64 | 63.83 | 65.03 | 1,015,071 | +0.61(+0.95%) |
May 06, 2021 | 64.82 | 65.06 | 63.69 | 64.41 | 1,100,871 | +0.00(+0.00%) |
May 05, 2021 | 64.08 | 64.82 | 63.18 | 64.41 | 1,292,690 | +0.86(+1.36%) |
May 04, 2021 | 62.25 | 63.74 | 61.93 | 63.55 | 1,167,992 | +1.01(+1.61%) |
May 03, 2021 | 62.28 | 62.95 | 61.76 | 62.55 | 683,183 | +0.80(+1.30%) |
Apr 30, 2021 | 61.88 | 62.24 | 61.38 | 61.74 | 1,611,954 | -0.62(-1.00%) |
Apr 29, 2021 | 61.86 | 62.37 | 61.46 | 62.36 | 958,449 | +0.81(+1.32%) |
Apr 28, 2021 | 61.36 | 61.76 | 60.67 | 61.55 | 1,206,038 | +0.22(+0.36%) |
Apr 27, 2021 | 61.05 | 61.58 | 60.75 | 61.33 | 1,560,166 | -0.01(-0.02%) |
Apr 26, 2021 | 61.80 | 62.19 | 61.12 | 61.34 | 1,477,598 | -0.21(-0.34%) |
Apr 23, 2021 | 61.78 | 62.05 | 60.89 | 61.55 | 1,465,679 | +0.11(+0.17%) |
Apr 22, 2021 | 63.01 | 63.01 | 60.58 | 61.45 | 1,609,551 | +0.03(+0.05%) |
Apr 21, 2021 | 60.71 | 61.75 | 60.53 | 61.42 | 1,371,971 | +0.89(+1.47%) |
Apr 20, 2021 | 61.25 | 61.48 | 60.06 | 60.53 | 925,675 | -0.53(-0.87%) |
Apr 19, 2021 | 61.10 | 61.62 | 60.76 | 61.06 | 1,052,738 | +0.15(+0.25%) |
Apr 16, 2021 | 60.58 | 61.09 | 59.87 | 60.91 | 1,360,094 | +0.77(+1.29%) |
Apr 15, 2021 | 59.59 | 60.16 | 59.41 | 60.14 | 665,528 | +0.73(+1.22%) |
Apr 14, 2021 | 59.63 | 60.51 | 59.38 | 59.41 | 672,409 | +0.04(+0.06%) |
Apr 13, 2021 | 60.19 | 60.19 | 59.20 | 59.38 | 849,193 | -1.07(-1.77%) |
Apr 12, 2021 | 59.38 | 60.50 | 59.38 | 60.44 | 1,011,165 | +1.22(+2.06%) |
Apr 09, 2021 | 58.39 | 59.25 | 57.73 | 59.22 | 1,422,979 | +1.20(+2.07%) |
Apr 08, 2021 | 58.58 | 58.74 | 57.77 | 58.02 | 1,191,026 | -0.66(-1.12%) |
Apr 07, 2021 | 59.34 | 59.69 | 58.25 | 58.68 | 1,172,941 | -0.86(-1.44%) |
Apr 06, 2021 | 60.04 | 60.06 | 59.37 | 59.54 | 845,847 | -0.31(-0.51%) |
Apr 05, 2021 | 59.83 | 60.16 | 59.34 | 59.84 | 788,986 | +0.31(+0.53%) |
Apr 01, 2021 | 59.80 | 59.87 | 58.84 | 59.53 | 768,452 | +0.07(+0.11%) |
Mar 31, 2021 | 59.49 | 60.44 | 59.28 | 59.46 | 1,245,282 | +0.23(+0.39%) |
Mar 30, 2021 | 59.46 | 60.09 | 59.06 | 59.23 | 801,764 | -0.16(-0.27%) |
Mar 29, 2021 | 59.38 | 60.04 | 59.10 | 59.39 | 615,141 | +0.01(+0.02%) |
Mar 26, 2021 | 58.61 | 59.44 | 58.33 | 59.38 | 818,865 | +1.34(+2.30%) |
Mar 25, 2021 | 57.03 | 58.15 | 56.07 | 58.05 | 682,942 | +0.94(+1.64%) |
Mar 24, 2021 | 57.00 | 57.74 | 56.91 | 57.11 | 835,577 | +0.52(+0.91%) |
Mar 23, 2021 | 57.35 | 57.74 | 56.08 | 56.60 | 1,108,636 | -1.23(-2.13%) |
Mar 22, 2021 | 58.18 | 58.24 | 56.85 | 57.83 | 930,228 | -0.39(-0.67%) |
Mar 19, 2021 | 57.98 | 58.75 | 57.35 | 58.22 | 1,533,342 | -0.19(-0.33%) |
Mar 18, 2021 | 58.54 | 59.38 | 57.97 | 58.41 | 921,699 | -0.12(-0.21%) |
Mar 17, 2021 | 58.14 | 59.14 | 58.12 | 58.54 | 854,357 | +0.38(+0.66%) |
Mar 16, 2021 | 58.31 | 58.96 | 57.83 | 58.15 | 1,024,614 | -0.12(-0.21%) |
Mar 15, 2021 | 56.63 | 58.31 | 55.99 | 58.28 | 1,167,829 | +1.49(+2.62%) |
Mar 12, 2021 | 57.78 | 57.98 | 56.55 | 56.79 | 1,262,727 | -0.57(-1.00%) |
Mar 11, 2021 | 57.03 | 58.20 | 56.57 | 57.36 | 862,348 | +0.18(+0.32%) |
Mar 10, 2021 | 56.37 | 57.79 | 56.12 | 57.18 | 954,582 | +0.84(+1.49%) |
Mar 09, 2021 | 57.34 | 57.50 | 56.30 | 56.34 | 894,893 | -0.81(-1.42%) |
Mar 08, 2021 | 55.41 | 57.71 | 55.30 | 57.15 | 1,288,522 | +2.12(+3.85%) |
Mar 05, 2021 | 54.39 | 55.24 | 53.07 | 55.03 | 944,949 | +1.35(+2.52%) |
Mar 04, 2021 | 54.91 | 55.06 | 52.91 | 53.68 | 866,669 | -1.41(-2.56%) |
Mar 03, 2021 | 55.05 | 56.08 | 54.80 | 55.09 | 731,144 | +0.04(+0.07%) |
Mar 02, 2021 | 55.53 | 55.73 | 54.52 | 55.05 | 632,199 | -0.55(-1.00%) |