Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.27 | 64.38 | 63.40 | 63.61 | 956,506 | -0.45(-0.70%) |
May 27, 2021 | 64.37 | 64.55 | 63.81 | 64.06 | 945,252 | +0.53(+0.83%) |
May 26, 2021 | 63.33 | 63.76 | 63.05 | 63.53 | 594,617 | +0.38(+0.60%) |
May 25, 2021 | 63.57 | 64.09 | 62.99 | 63.15 | 609,433 | -0.23(-0.37%) |
May 24, 2021 | 63.60 | 63.69 | 63.05 | 63.39 | 518,133 | +0.16(+0.25%) |
May 21, 2021 | 62.99 | 63.85 | 62.99 | 63.23 | 614,274 | +0.73(+1.17%) |
May 20, 2021 | 62.72 | 62.81 | 61.78 | 62.50 | 970,006 | -0.14(-0.22%) |
May 19, 2021 | 62.66 | 62.84 | 61.90 | 62.63 | 985,786 | -1.02(-1.60%) |
May 18, 2021 | 65.14 | 65.31 | 63.62 | 63.65 | 674,613 | -1.46(-2.24%) |
May 17, 2021 | 65.07 | 65.24 | 64.04 | 65.11 | 659,617 | -0.31(-0.48%) |
May 14, 2021 | 66.11 | 66.11 | 65.35 | 65.42 | 957,784 | -0.38(-0.58%) |
May 13, 2021 | 64.90 | 66.15 | 64.35 | 65.80 | 602,942 | +0.91(+1.40%) |
May 12, 2021 | 67.69 | 67.75 | 64.86 | 64.89 | 820,931 | -2.23(-3.32%) |
May 11, 2021 | 66.69 | 67.49 | 65.48 | 67.12 | 1,556,062 | +0.06(+0.09%) |
May 10, 2021 | 68.10 | 68.53 | 66.91 | 67.07 | 850,136 | -0.56(-0.82%) |
May 07, 2021 | 67.04 | 68.28 | 66.05 | 67.62 | 805,922 | +0.14(+0.20%) |
May 06, 2021 | 66.89 | 67.51 | 66.05 | 67.49 | 766,880 | +0.77(+1.16%) |
May 05, 2021 | 66.27 | 67.04 | 65.29 | 66.71 | 576,543 | +1.10(+1.67%) |
May 04, 2021 | 65.58 | 65.92 | 65.10 | 65.62 | 553,590 | -0.02(-0.03%) |
May 03, 2021 | 65.47 | 66.15 | 65.33 | 65.64 | 645,697 | +0.64(+0.98%) |
Apr 30, 2021 | 65.26 | 66.30 | 64.87 | 65.00 | 1,720,108 | -0.85(-1.29%) |
Apr 29, 2021 | 66.05 | 66.10 | 65.07 | 65.85 | 618,490 | +0.40(+0.61%) |
Apr 28, 2021 | 66.13 | 66.13 | 65.26 | 65.45 | 710,705 | -0.62(-0.93%) |
Apr 27, 2021 | 66.33 | 66.44 | 65.61 | 66.07 | 694,148 | -0.08(-0.12%) |
Apr 26, 2021 | 66.52 | 66.61 | 65.74 | 66.15 | 649,610 | +0.24(+0.37%) |
Apr 23, 2021 | 65.28 | 66.09 | 65.03 | 65.90 | 621,982 | +0.72(+1.11%) |
Apr 22, 2021 | 65.70 | 65.88 | 64.99 | 65.18 | 456,540 | -0.19(-0.28%) |
Apr 21, 2021 | 64.64 | 65.52 | 64.25 | 65.36 | 586,938 | +0.72(+1.12%) |
Apr 20, 2021 | 65.25 | 65.62 | 63.83 | 64.64 | 929,665 | -0.91(-1.39%) |
Apr 19, 2021 | 66.06 | 66.31 | 65.01 | 65.55 | 813,165 | -0.06(-0.09%) |
Apr 16, 2021 | 66.32 | 66.74 | 65.50 | 65.61 | 786,624 | -0.24(-0.37%) |
Apr 15, 2021 | 65.29 | 66.24 | 64.95 | 65.85 | 1,123,177 | +0.85(+1.31%) |
Apr 14, 2021 | 65.04 | 65.72 | 64.93 | 65.00 | 682,598 | +0.11(+0.17%) |
Apr 13, 2021 | 64.88 | 65.17 | 64.22 | 64.89 | 719,296 | -0.23(-0.36%) |
Apr 12, 2021 | 64.87 | 65.52 | 64.83 | 65.13 | 711,915 | +0.27(+0.42%) |
Apr 09, 2021 | 64.42 | 65.05 | 64.29 | 64.85 | 675,432 | +0.49(+0.76%) |
Apr 08, 2021 | 64.63 | 64.89 | 63.64 | 64.36 | 732,245 | -0.24(-0.38%) |
Apr 07, 2021 | 65.11 | 65.22 | 64.16 | 64.61 | 1,545,369 | -0.43(-0.66%) |
Apr 06, 2021 | 64.35 | 65.86 | 64.35 | 65.04 | 1,231,716 | +0.51(+0.79%) |
Apr 05, 2021 | 63.88 | 64.64 | 63.61 | 64.53 | 751,248 | +1.54(+2.44%) |
Apr 01, 2021 | 63.37 | 64.01 | 62.54 | 62.99 | 1,089,337 | +0.26(+0.42%) |
Mar 31, 2021 | 64.60 | 64.97 | 62.71 | 62.73 | 1,511,659 | -1.15(-1.81%) |
Mar 30, 2021 | 62.24 | 63.92 | 62.24 | 63.89 | 1,131,119 | +1.81(+2.92%) |
Mar 29, 2021 | 63.01 | 64.00 | 61.81 | 62.08 | 1,414,051 | -0.98(-1.55%) |
Mar 26, 2021 | 62.12 | 63.32 | 61.27 | 63.05 | 1,246,621 | +1.52(+2.46%) |
Mar 25, 2021 | 59.44 | 61.93 | 58.74 | 61.54 | 1,032,768 | +1.60(+2.68%) |
Mar 24, 2021 | 59.46 | 61.12 | 59.46 | 59.93 | 1,329,101 | +0.94(+1.59%) |
Mar 23, 2021 | 59.75 | 60.64 | 58.69 | 58.99 | 1,108,722 | -1.39(-2.30%) |
Mar 22, 2021 | 60.62 | 60.91 | 59.97 | 60.38 | 1,106,637 | -0.23(-0.37%) |
Mar 19, 2021 | 61.38 | 61.99 | 59.80 | 60.61 | 2,200,545 | +0.30(+0.50%) |
Mar 18, 2021 | 60.64 | 62.50 | 59.99 | 60.30 | 1,310,991 | -0.25(-0.42%) |
Mar 17, 2021 | 60.16 | 60.72 | 59.20 | 60.56 | 813,256 | +0.49(+0.81%) |
Mar 16, 2021 | 61.20 | 61.31 | 59.95 | 60.07 | 781,925 | -1.14(-1.87%) |
Mar 15, 2021 | 61.12 | 61.54 | 60.12 | 61.21 | 879,548 | -0.14(-0.22%) |
Mar 12, 2021 | 59.35 | 61.47 | 59.06 | 61.35 | 808,290 | +1.85(+3.11%) |
Mar 11, 2021 | 60.13 | 60.89 | 59.42 | 59.50 | 1,034,669 | +0.00(+0.00%) |
Mar 10, 2021 | 58.58 | 59.68 | 58.22 | 59.50 | 1,066,375 | +1.38(+2.37%) |
Mar 09, 2021 | 58.20 | 59.16 | 57.39 | 58.12 | 931,954 | +0.77(+1.35%) |
Mar 08, 2021 | 57.74 | 58.12 | 56.79 | 57.35 | 598,503 | +0.34(+0.60%) |
Mar 05, 2021 | 55.97 | 57.01 | 54.11 | 57.01 | 829,241 | +1.64(+2.97%) |
Mar 04, 2021 | 55.92 | 56.48 | 54.30 | 55.36 | 680,855 | -0.85(-1.51%) |
Mar 03, 2021 | 56.67 | 57.24 | 55.84 | 56.21 | 764,924 | -0.23(-0.40%) |
Mar 02, 2021 | 57.26 | 57.45 | 56.36 | 56.44 | 840,790 | -0.92(-1.60%) |