Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.56 | 66.47 | 64.88 | 65.25 | 293,458 | -0.21(-0.32%) |
May 27, 2021 | 65.00 | 65.96 | 64.35 | 65.46 | 254,794 | +0.41(+0.63%) |
May 26, 2021 | 64.19 | 65.45 | 63.80 | 65.05 | 185,920 | +0.86(+1.34%) |
May 25, 2021 | 64.95 | 66.09 | 63.91 | 64.19 | 242,425 | -1.19(-1.82%) |
May 24, 2021 | 64.93 | 66.12 | 64.37 | 65.38 | 157,049 | +0.23(+0.35%) |
May 21, 2021 | 66.35 | 66.45 | 64.54 | 65.15 | 181,243 | -0.37(-0.56%) |
May 20, 2021 | 64.82 | 66.49 | 64.46 | 65.52 | 196,819 | +0.69(+1.06%) |
May 19, 2021 | 63.45 | 65.80 | 62.67 | 64.83 | 276,208 | +1.35(+2.13%) |
May 18, 2021 | 62.82 | 64.83 | 62.33 | 63.48 | 223,252 | +0.69(+1.10%) |
May 17, 2021 | 62.69 | 63.13 | 61.77 | 62.79 | 241,125 | +0.02(+0.03%) |
May 14, 2021 | 63.31 | 63.86 | 60.56 | 62.77 | 422,121 | -0.87(-1.37%) |
May 13, 2021 | 61.76 | 63.85 | 61.62 | 63.64 | 505,143 | +2.25(+3.67%) |
May 12, 2021 | 63.14 | 63.99 | 61.26 | 61.39 | 420,324 | -2.66(-4.15%) |
May 11, 2021 | 61.99 | 64.43 | 61.30 | 64.05 | 527,579 | +0.26(+0.41%) |
May 10, 2021 | 68.61 | 68.95 | 63.14 | 63.79 | 573,779 | -5.16(-7.48%) |
May 07, 2021 | 66.61 | 69.29 | 66.31 | 68.95 | 411,148 | +3.07(+4.66%) |
May 06, 2021 | 66.24 | 66.48 | 64.15 | 65.88 | 475,633 | -0.81(-1.21%) |
May 05, 2021 | 67.73 | 68.04 | 66.11 | 66.69 | 568,248 | -0.83(-1.23%) |
May 04, 2021 | 66.44 | 68.86 | 65.62 | 67.52 | 451,876 | +0.34(+0.51%) |
May 03, 2021 | 71.06 | 71.64 | 67.05 | 67.18 | 493,760 | -3.56(-5.03%) |
Apr 30, 2021 | 74.15 | 78.00 | 70.08 | 70.74 | 897,900 | +0.59(+0.84%) |
Apr 29, 2021 | 72.00 | 72.44 | 70.02 | 70.15 | 486,625 | -1.08(-1.52%) |
Apr 28, 2021 | 70.03 | 71.72 | 69.69 | 71.23 | 401,358 | +0.70(+0.99%) |
Apr 27, 2021 | 69.67 | 71.59 | 69.23 | 70.53 | 431,592 | +1.30(+1.88%) |
Apr 26, 2021 | 67.67 | 69.70 | 67.34 | 69.23 | 292,553 | +1.95(+2.90%) |
Apr 23, 2021 | 67.03 | 67.54 | 64.92 | 67.28 | 395,200 | +0.66(+0.99%) |
Apr 22, 2021 | 68.32 | 68.83 | 65.81 | 66.62 | 342,944 | -1.78(-2.60%) |
Apr 21, 2021 | 67.16 | 68.68 | 66.27 | 68.40 | 350,312 | +1.09(+1.62%) |
Apr 20, 2021 | 68.17 | 68.61 | 66.77 | 67.31 | 369,288 | -1.53(-2.22%) |
Apr 19, 2021 | 69.80 | 70.31 | 67.79 | 68.84 | 221,233 | -1.31(-1.87%) |
Apr 16, 2021 | 70.17 | 70.45 | 68.67 | 70.15 | 210,700 | +0.15(+0.21%) |
Apr 15, 2021 | 70.27 | 71.82 | 69.33 | 70.00 | 279,874 | -0.07(-0.10%) |
Apr 14, 2021 | 72.26 | 73.44 | 69.96 | 70.07 | 315,051 | -2.19(-3.03%) |
Apr 13, 2021 | 71.76 | 72.90 | 70.78 | 72.26 | 266,841 | +0.82(+1.15%) |
Apr 12, 2021 | 73.62 | 73.62 | 70.25 | 71.44 | 328,790 | -2.22(-3.01%) |
Apr 09, 2021 | 72.84 | 75.38 | 72.25 | 73.66 | 335,900 | +0.33(+0.45%) |
Apr 08, 2021 | 71.80 | 73.66 | 71.51 | 73.33 | 329,365 | +2.23(+3.14%) |
Apr 07, 2021 | 72.58 | 72.94 | 70.88 | 71.10 | 410,669 | -1.82(-2.50%) |
Apr 06, 2021 | 72.86 | 74.54 | 72.28 | 72.92 | 478,143 | +0.53(+0.73%) |
Apr 05, 2021 | 74.50 | 75.24 | 71.65 | 72.39 | 419,226 | -1.74(-2.35%) |
Apr 01, 2021 | 72.80 | 74.44 | 71.18 | 74.13 | 482,700 | +1.40(+1.92%) |
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |