Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.01 | 62.97 | 60.79 | 61.11 | 544,240 | -0.81(-1.31%) |
May 27, 2021 | 62.06 | 62.68 | 61.22 | 61.92 | 218,943 | +0.17(+0.28%) |
May 26, 2021 | 62.65 | 62.70 | 61.10 | 61.75 | 215,230 | -0.39(-0.63%) |
May 25, 2021 | 62.81 | 63.64 | 62.12 | 62.14 | 326,676 | -0.67(-1.07%) |
May 24, 2021 | 63.12 | 63.37 | 62.23 | 62.81 | 294,676 | +0.02(+0.03%) |
May 21, 2021 | 62.96 | 63.90 | 62.45 | 62.79 | 378,439 | -0.17(-0.27%) |
May 20, 2021 | 61.07 | 63.00 | 60.44 | 62.96 | 376,520 | +1.83(+2.99%) |
May 19, 2021 | 60.40 | 61.57 | 60.01 | 61.13 | 361,112 | -0.44(-0.71%) |
May 18, 2021 | 61.80 | 63.15 | 61.30 | 61.57 | 431,596 | +0.68(+1.12%) |
May 17, 2021 | 61.49 | 61.90 | 60.09 | 60.89 | 301,999 | -0.57(-0.93%) |
May 14, 2021 | 61.19 | 62.38 | 60.25 | 61.46 | 403,937 | +0.98(+1.62%) |
May 13, 2021 | 61.47 | 61.85 | 59.55 | 60.48 | 488,445 | -0.75(-1.22%) |
May 12, 2021 | 62.14 | 63.72 | 61.03 | 61.23 | 425,472 | -1.45(-2.31%) |
May 11, 2021 | 61.93 | 64.35 | 61.65 | 62.68 | 344,515 | -0.59(-0.93%) |
May 10, 2021 | 64.05 | 64.63 | 63.00 | 63.27 | 328,201 | -1.52(-2.35%) |
May 07, 2021 | 64.52 | 66.00 | 62.76 | 64.79 | 507,868 | +1.72(+2.73%) |
May 06, 2021 | 63.84 | 65.43 | 61.98 | 63.07 | 612,948 | -1.23(-1.91%) |
May 05, 2021 | 64.48 | 65.70 | 63.08 | 64.30 | 487,068 | +0.30(+0.47%) |
May 04, 2021 | 65.89 | 65.89 | 63.50 | 64.00 | 467,584 | -2.46(-3.70%) |
May 03, 2021 | 69.50 | 69.54 | 66.24 | 66.46 | 494,365 | -2.17(-3.16%) |
Apr 30, 2021 | 68.25 | 69.17 | 67.78 | 68.63 | 350,700 | +0.04(+0.06%) |
Apr 29, 2021 | 69.03 | 69.50 | 66.81 | 68.59 | 406,973 | +0.06(+0.09%) |
Apr 28, 2021 | 67.53 | 69.49 | 66.35 | 68.53 | 380,121 | +0.67(+0.99%) |
Apr 27, 2021 | 69.93 | 69.93 | 67.58 | 67.86 | 507,624 | -0.89(-1.29%) |
Apr 26, 2021 | 68.00 | 69.63 | 66.50 | 68.75 | 571,001 | +1.83(+2.73%) |
Apr 23, 2021 | 67.79 | 68.11 | 66.18 | 66.92 | 462,100 | +0.11(+0.16%) |
Apr 22, 2021 | 67.26 | 68.68 | 66.06 | 66.81 | 700,950 | -0.93(-1.37%) |
Apr 21, 2021 | 66.76 | 68.02 | 66.75 | 67.74 | 605,108 | +0.98(+1.47%) |
Apr 20, 2021 | 64.80 | 66.85 | 64.63 | 66.76 | 719,942 | +1.39(+2.13%) |
Apr 19, 2021 | 65.02 | 67.00 | 64.28 | 65.37 | 635,278 | -0.53(-0.80%) |
Apr 16, 2021 | 68.77 | 68.90 | 65.69 | 65.90 | 684,100 | -2.09(-3.07%) |
Apr 15, 2021 | 67.94 | 69.72 | 67.67 | 67.99 | 287,787 | +0.35(+0.52%) |
Apr 14, 2021 | 66.93 | 69.38 | 66.81 | 67.64 | 269,862 | +1.24(+1.87%) |
Apr 13, 2021 | 65.41 | 66.68 | 64.49 | 66.40 | 312,084 | +1.64(+2.53%) |
Apr 12, 2021 | 65.90 | 66.96 | 64.30 | 64.76 | 375,732 | -1.53(-2.31%) |
Apr 09, 2021 | 66.15 | 67.61 | 66.04 | 66.29 | 389,400 | -0.20(-0.30%) |
Apr 08, 2021 | 66.59 | 68.13 | 65.82 | 66.49 | 370,780 | +0.20(+0.30%) |
Apr 07, 2021 | 66.91 | 68.00 | 66.24 | 66.29 | 288,318 | -0.64(-0.96%) |
Apr 06, 2021 | 68.07 | 68.97 | 66.79 | 66.93 | 380,553 | -1.62(-2.36%) |
Apr 05, 2021 | 68.95 | 69.40 | 67.73 | 68.55 | 404,558 | +0.07(+0.10%) |
Apr 01, 2021 | 70.12 | 71.77 | 67.83 | 68.48 | 688,000 | -0.91(-1.31%) |
Mar 31, 2021 | 67.81 | 70.48 | 67.62 | 69.39 | 562,577 | +2.17(+3.23%) |
Mar 30, 2021 | 66.99 | 67.85 | 65.09 | 67.22 | 670,398 | +0.06(+0.09%) |
Mar 29, 2021 | 70.00 | 70.00 | 66.79 | 67.16 | 495,721 | -2.74(-3.92%) |
Mar 26, 2021 | 72.94 | 72.94 | 68.65 | 69.90 | 405,500 | -0.71(-1.01%) |
Mar 25, 2021 | 69.72 | 70.95 | 68.48 | 70.61 | 436,913 | +0.30(+0.43%) |
Mar 24, 2021 | 73.82 | 73.82 | 70.20 | 70.31 | 409,801 | -2.65(-3.63%) |
Mar 23, 2021 | 75.84 | 76.32 | 72.44 | 72.96 | 386,047 | -3.55(-4.64%) |
Mar 22, 2021 | 76.16 | 77.58 | 75.20 | 76.51 | 515,037 | +0.59(+0.78%) |
Mar 19, 2021 | 73.33 | 76.75 | 72.53 | 75.92 | 1,563,000 | +3.04(+4.17%) |
Mar 18, 2021 | 76.59 | 77.39 | 72.44 | 72.88 | 648,339 | -4.42(-5.72%) |
Mar 17, 2021 | 75.00 | 77.84 | 75.00 | 77.30 | 422,687 | +1.20(+1.58%) |
Mar 16, 2021 | 77.97 | 78.87 | 75.25 | 76.10 | 227,515 | -1.48(-1.91%) |
Mar 15, 2021 | 77.00 | 77.74 | 75.46 | 77.58 | 319,742 | +0.51(+0.66%) |
Mar 12, 2021 | 74.62 | 77.38 | 73.50 | 77.07 | 352,900 | +1.41(+1.86%) |
Mar 11, 2021 | 75.22 | 75.91 | 73.00 | 75.66 | 579,834 | +1.87(+2.53%) |
Mar 10, 2021 | 76.65 | 77.70 | 73.43 | 73.79 | 407,852 | -1.63(-2.16%) |
Mar 09, 2021 | 72.97 | 75.78 | 72.50 | 75.42 | 465,794 | +3.96(+5.54%) |
Mar 08, 2021 | 73.75 | 74.44 | 71.01 | 71.46 | 544,487 | -2.11(-2.87%) |
Mar 05, 2021 | 71.91 | 73.83 | 69.02 | 73.57 | 640,300 | +2.06(+2.88%) |
Mar 04, 2021 | 73.13 | 74.56 | 70.86 | 71.51 | 1,078,228 | -1.75(-2.39%) |
Mar 03, 2021 | 71.12 | 74.08 | 68.92 | 73.26 | 1,395,574 | -3.55(-4.62%) |
Mar 02, 2021 | 80.53 | 80.53 | 75.89 | 76.81 | 666,721 | -3.27(-4.08%) |