Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.00 | 68.39 | 67.20 | 67.37 | 287,551 | -0.07(-0.10%) |
May 27, 2021 | 65.67 | 67.64 | 64.72 | 67.44 | 395,851 | +1.98(+3.02%) |
May 26, 2021 | 66.05 | 66.37 | 65.26 | 65.46 | 136,438 | -0.03(-0.05%) |
May 25, 2021 | 66.35 | 66.62 | 64.88 | 65.49 | 286,753 | -0.32(-0.49%) |
May 24, 2021 | 65.39 | 66.43 | 64.81 | 65.81 | 233,876 | +0.95(+1.46%) |
May 21, 2021 | 65.36 | 66.25 | 64.34 | 64.86 | 167,898 | +0.09(+0.14%) |
May 20, 2021 | 62.96 | 64.90 | 62.96 | 64.77 | 229,420 | +1.96(+3.12%) |
May 19, 2021 | 61.01 | 63.07 | 60.25 | 62.81 | 393,890 | -0.54(-0.85%) |
May 18, 2021 | 65.38 | 66.28 | 63.28 | 63.35 | 291,477 | -1.87(-2.87%) |
May 17, 2021 | 65.53 | 65.91 | 64.71 | 65.22 | 198,425 | -0.80(-1.21%) |
May 14, 2021 | 64.04 | 66.07 | 63.68 | 66.02 | 169,715 | +2.54(+4.00%) |
May 13, 2021 | 63.63 | 64.49 | 62.47 | 63.48 | 161,117 | +1.03(+1.65%) |
May 12, 2021 | 64.91 | 65.85 | 62.13 | 62.45 | 311,236 | -3.31(-5.03%) |
May 11, 2021 | 62.99 | 66.22 | 62.99 | 65.76 | 411,881 | +0.24(+0.37%) |
May 10, 2021 | 65.79 | 66.38 | 64.89 | 65.52 | 572,946 | -0.33(-0.50%) |
May 07, 2021 | 65.60 | 67.47 | 64.74 | 65.85 | 662,190 | +0.90(+1.39%) |
May 06, 2021 | 64.52 | 65.06 | 62.06 | 64.95 | 355,380 | -0.05(-0.08%) |
May 05, 2021 | 65.00 | 66.25 | 64.50 | 65.00 | 229,156 | +0.09(+0.14%) |
May 04, 2021 | 65.30 | 65.56 | 63.31 | 64.91 | 374,054 | -0.51(-0.78%) |
May 03, 2021 | 65.31 | 66.70 | 64.55 | 65.42 | 457,369 | +0.42(+0.65%) |
Apr 30, 2021 | 66.36 | 67.61 | 64.27 | 65.00 | 430,600 | -2.25(-3.35%) |
Apr 29, 2021 | 68.51 | 69.00 | 66.73 | 67.25 | 481,934 | -0.75(-1.10%) |
Apr 28, 2021 | 67.61 | 68.31 | 66.75 | 68.00 | 143,298 | +0.39(+0.58%) |
Apr 27, 2021 | 68.00 | 68.17 | 67.22 | 67.61 | 122,325 | -0.36(-0.53%) |
Apr 26, 2021 | 67.37 | 68.24 | 67.34 | 67.97 | 163,029 | +0.86(+1.28%) |
Apr 23, 2021 | 65.33 | 67.44 | 65.32 | 67.11 | 180,000 | +1.90(+2.91%) |
Apr 22, 2021 | 66.29 | 67.20 | 64.97 | 65.21 | 168,546 | -0.80(-1.21%) |
Apr 21, 2021 | 63.97 | 66.02 | 63.54 | 66.01 | 221,959 | +2.06(+3.22%) |
Apr 20, 2021 | 62.99 | 64.37 | 62.99 | 63.95 | 202,016 | +0.66(+1.04%) |
Apr 19, 2021 | 62.47 | 63.55 | 62.30 | 63.29 | 218,985 | -0.01(-0.02%) |
Apr 16, 2021 | 61.98 | 63.36 | 60.55 | 63.30 | 302,200 | +1.71(+2.78%) |
Apr 15, 2021 | 64.02 | 66.84 | 60.83 | 61.59 | 473,195 | -2.40(-3.75%) |
Apr 14, 2021 | 63.68 | 65.47 | 63.68 | 63.99 | 273,206 | +0.23(+0.36%) |
Apr 13, 2021 | 64.57 | 65.30 | 63.71 | 63.76 | 150,816 | -0.20(-0.31%) |
Apr 12, 2021 | 64.75 | 64.90 | 63.46 | 63.96 | 187,852 | -1.19(-1.83%) |
Apr 09, 2021 | 65.06 | 65.42 | 64.50 | 65.15 | 105,700 | +0.02(+0.03%) |
Apr 08, 2021 | 64.92 | 65.47 | 64.37 | 65.13 | 176,472 | +1.08(+1.69%) |
Apr 07, 2021 | 64.39 | 64.77 | 63.46 | 64.05 | 144,194 | -0.24(-0.37%) |
Apr 06, 2021 | 64.66 | 65.50 | 63.94 | 64.29 | 730,172 | -0.89(-1.37%) |
Apr 05, 2021 | 63.56 | 65.45 | 63.31 | 65.18 | 199,569 | +1.86(+2.94%) |
Apr 01, 2021 | 63.59 | 66.03 | 62.84 | 63.32 | 371,100 | +0.75(+1.20%) |
Mar 31, 2021 | 61.40 | 63.42 | 61.17 | 62.57 | 288,952 | +1.60(+2.62%) |
Mar 30, 2021 | 61.56 | 62.47 | 60.72 | 60.97 | 227,026 | -0.41(-0.67%) |
Mar 29, 2021 | 63.16 | 63.91 | 60.92 | 61.38 | 201,394 | -2.07(-3.26%) |
Mar 26, 2021 | 61.13 | 63.45 | 60.85 | 63.45 | 170,100 | +2.79(+4.60%) |
Mar 25, 2021 | 59.41 | 61.06 | 58.03 | 60.66 | 177,276 | +0.64(+1.07%) |
Mar 24, 2021 | 61.98 | 61.98 | 59.93 | 60.02 | 275,105 | -1.44(-2.34%) |
Mar 23, 2021 | 62.72 | 64.20 | 61.15 | 61.46 | 293,632 | -1.29(-2.06%) |
Mar 22, 2021 | 61.96 | 63.98 | 61.95 | 62.75 | 277,519 | +1.35(+2.20%) |
Mar 19, 2021 | 58.79 | 61.89 | 58.45 | 61.40 | 460,200 | +2.26(+3.82%) |
Mar 18, 2021 | 59.67 | 60.86 | 58.65 | 59.14 | 217,233 | -1.24(-2.05%) |
Mar 17, 2021 | 59.58 | 61.11 | 59.05 | 60.38 | 347,749 | -0.26(-0.43%) |
Mar 16, 2021 | 60.43 | 62.11 | 59.29 | 60.64 | 266,677 | -1.29(-2.08%) |
Mar 15, 2021 | 59.75 | 62.03 | 59.67 | 61.93 | 189,566 | +1.30(+2.14%) |
Mar 12, 2021 | 59.45 | 62.39 | 59.45 | 60.63 | 327,700 | -2.27(-3.61%) |
Mar 11, 2021 | 61.13 | 63.39 | 60.90 | 62.90 | 431,728 | +3.16(+5.29%) |
Mar 10, 2021 | 61.66 | 62.98 | 59.48 | 59.74 | 322,488 | -0.78(-1.29%) |
Mar 09, 2021 | 57.24 | 61.05 | 57.12 | 60.52 | 249,552 | +4.85(+8.71%) |
Mar 08, 2021 | 58.56 | 59.50 | 55.50 | 55.67 | 277,069 | -2.77(-4.74%) |
Mar 05, 2021 | 59.24 | 59.24 | 55.80 | 58.44 | 546,800 | -0.23(-0.39%) |
Mar 04, 2021 | 61.51 | 62.49 | 58.03 | 58.67 | 404,672 | -3.83(-6.13%) |
Mar 03, 2021 | 64.06 | 64.06 | 62.08 | 62.50 | 321,719 | -1.15(-1.81%) |
Mar 02, 2021 | 63.89 | 64.64 | 62.88 | 63.65 | 1,046,502 | +0.38(+0.60%) |