Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.99 | 65.10 | 64.89 | 64.97 | 353,796 | -0.03(-0.05%) |
May 27, 2021 | 64.84 | 65.02 | 64.80 | 65.00 | 462,847 | +0.15(+0.23%) |
May 26, 2021 | 64.91 | 64.99 | 64.80 | 64.85 | 254,111 | +0.00(+0.00%) |
May 25, 2021 | 64.75 | 65.03 | 64.61 | 64.85 | 808,654 | +0.05(+0.08%) |
May 24, 2021 | 64.75 | 64.85 | 64.60 | 64.80 | 389,112 | +0.05(+0.08%) |
May 21, 2021 | 64.81 | 64.81 | 64.66 | 64.75 | 137,887 | -0.02(-0.03%) |
May 20, 2021 | 64.60 | 64.84 | 64.60 | 64.77 | 136,795 | +0.04(+0.06%) |
May 19, 2021 | 64.51 | 64.85 | 64.51 | 64.73 | 349,672 | -0.02(-0.03%) |
May 18, 2021 | 64.70 | 64.85 | 64.70 | 64.75 | 286,335 | +0.00(+0.00%) |
May 17, 2021 | 64.36 | 64.82 | 64.35 | 64.75 | 379,411 | -0.04(-0.06%) |
May 14, 2021 | 64.70 | 64.85 | 64.65 | 64.79 | 165,796 | +0.07(+0.11%) |
May 13, 2021 | 64.19 | 64.74 | 64.13 | 64.72 | 280,461 | +0.07(+0.11%) |
May 12, 2021 | 64.58 | 64.83 | 64.58 | 64.65 | 563,059 | -0.19(-0.29%) |
May 11, 2021 | 64.71 | 64.85 | 64.40 | 64.84 | 318,452 | +0.06(+0.09%) |
May 10, 2021 | 64.61 | 64.81 | 64.59 | 64.78 | 790,213 | -0.04(-0.06%) |
May 07, 2021 | 64.70 | 64.85 | 64.65 | 64.82 | 677,235 | +0.12(+0.19%) |
May 06, 2021 | 64.55 | 64.95 | 64.55 | 64.70 | 1,434,500 | +0.25(+0.39%) |
May 05, 2021 | 64.47 | 64.50 | 64.40 | 64.45 | 667,457 | -0.02(-0.03%) |
May 04, 2021 | 64.36 | 64.60 | 64.36 | 64.47 | 99,224 | +0.02(+0.03%) |
May 03, 2021 | 64.48 | 64.55 | 64.35 | 64.45 | 200,560 | +0.04(+0.06%) |
Apr 30, 2021 | 64.21 | 64.50 | 64.20 | 64.41 | 180,000 | +0.06(+0.09%) |
Apr 29, 2021 | 64.45 | 64.45 | 64.20 | 64.35 | 1,158,017 | +0.03(+0.05%) |
Apr 28, 2021 | 64.30 | 64.48 | 64.20 | 64.32 | 1,506,232 | +0.05(+0.08%) |
Apr 27, 2021 | 64.15 | 64.33 | 64.10 | 64.27 | 325,177 | +0.13(+0.20%) |
Apr 26, 2021 | 64.12 | 64.21 | 64.09 | 64.14 | 634,899 | +0.06(+0.09%) |
Apr 23, 2021 | 64.13 | 64.21 | 64.08 | 64.08 | 1,249,100 | -0.06(-0.09%) |
Apr 22, 2021 | 64.06 | 64.29 | 64.06 | 64.14 | 773,544 | +0.14(+0.22%) |
Apr 21, 2021 | 63.95 | 64.00 | 63.94 | 64.00 | 438,687 | +0.03(+0.05%) |
Apr 20, 2021 | 63.99 | 64.03 | 63.95 | 63.97 | 702,439 | +0.02(+0.03%) |
Apr 19, 2021 | 63.96 | 64.09 | 63.93 | 63.95 | 792,496 | -0.01(-0.02%) |
Apr 16, 2021 | 64.00 | 64.09 | 63.90 | 63.96 | 1,075,800 | +0.03(+0.05%) |
Apr 15, 2021 | 63.95 | 64.05 | 63.89 | 63.93 | 946,439 | +0.04(+0.06%) |
Apr 14, 2021 | 64.00 | 64.25 | 63.80 | 63.89 | 1,288,683 | +0.01(+0.02%) |
Apr 13, 2021 | 64.00 | 64.10 | 63.80 | 63.88 | 679,176 | +0.02(+0.03%) |
Apr 12, 2021 | 64.35 | 64.47 | 63.85 | 63.86 | 2,216,949 | -0.84(-1.30%) |
Apr 09, 2021 | 64.25 | 64.74 | 64.25 | 64.70 | 153,900 | +0.27(+0.42%) |
Apr 08, 2021 | 64.50 | 64.65 | 64.09 | 64.43 | 385,202 | +0.09(+0.14%) |
Apr 07, 2021 | 64.00 | 64.49 | 63.99 | 64.34 | 229,783 | +0.19(+0.30%) |
Apr 06, 2021 | 63.90 | 64.19 | 63.75 | 64.15 | 594,289 | +0.16(+0.25%) |
Apr 05, 2021 | 64.00 | 64.17 | 63.71 | 63.99 | 656,443 | +0.05(+0.08%) |
Apr 01, 2021 | 63.71 | 63.99 | 63.71 | 63.94 | 699,500 | +0.30(+0.47%) |
Mar 31, 2021 | 64.00 | 64.00 | 63.56 | 63.64 | 340,470 | -0.20(-0.31%) |
Mar 30, 2021 | 63.75 | 64.05 | 63.60 | 63.84 | 729,444 | -0.01(-0.02%) |
Mar 29, 2021 | 63.27 | 64.05 | 63.27 | 63.85 | 606,642 | -0.15(-0.23%) |
Mar 26, 2021 | 64.00 | 64.18 | 63.84 | 64.00 | 476,800 | +0.09(+0.14%) |
Mar 25, 2021 | 63.81 | 64.20 | 63.50 | 63.91 | 436,867 | -0.09(-0.14%) |
Mar 24, 2021 | 64.14 | 64.29 | 63.90 | 64.00 | 335,195 | -0.29(-0.45%) |
Mar 23, 2021 | 64.24 | 64.32 | 63.90 | 64.29 | 232,308 | +0.09(+0.14%) |
Mar 22, 2021 | 63.99 | 64.25 | 63.68 | 64.20 | 518,819 | +0.00(+0.00%) |
Mar 19, 2021 | 63.89 | 64.39 | 63.89 | 64.20 | 266,100 | -0.06(-0.09%) |
Mar 18, 2021 | 63.91 | 64.49 | 63.81 | 64.26 | 497,604 | -0.31(-0.48%) |
Mar 17, 2021 | 64.00 | 64.70 | 63.37 | 64.57 | 733,689 | +0.51(+0.80%) |
Mar 16, 2021 | 64.39 | 64.55 | 63.90 | 64.06 | 565,201 | +0.04(+0.06%) |
Mar 15, 2021 | 60.39 | 64.70 | 56.70 | 64.02 | 806,579 | -0.55(-0.85%) |
Mar 12, 2021 | 64.40 | 64.70 | 64.09 | 64.57 | 747,500 | +0.19(+0.30%) |
Mar 11, 2021 | 65.32 | 65.49 | 63.05 | 64.38 | 2,969,990 | -1.02(-1.56%) |
Mar 10, 2021 | 65.53 | 65.90 | 65.00 | 65.40 | 8,826,323 | +14.10(+27.49%) |
Mar 09, 2021 | 50.03 | 51.61 | 48.02 | 51.30 | 166,403 | +2.77(+5.71%) |
Mar 08, 2021 | 51.40 | 52.00 | 48.51 | 48.53 | 147,649 | -2.65(-5.18%) |
Mar 05, 2021 | 49.74 | 51.30 | 46.68 | 51.18 | 287,500 | +1.94(+3.94%) |
Mar 04, 2021 | 49.70 | 51.10 | 48.42 | 49.24 | 270,101 | -0.76(-1.52%) |
Mar 03, 2021 | 51.63 | 51.63 | 49.83 | 50.00 | 93,983 | -2.24(-4.29%) |
Mar 02, 2021 | 54.10 | 54.10 | 52.03 | 52.24 | 90,623 | -1.18(-2.21%) |