Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.38 | 64.63 | 64.35 | 64.40 | 1,012,767 | +0.18(+0.27%) |
May 27, 2021 | 64.08 | 64.31 | 63.74 | 64.22 | 48,616 | +0.25(+0.40%) |
May 26, 2021 | 63.73 | 63.99 | 63.73 | 63.97 | 40,131 | +0.31(+0.49%) |
May 25, 2021 | 63.85 | 63.99 | 63.56 | 63.65 | 77,658 | -0.01(-0.02%) |
May 24, 2021 | 63.39 | 63.87 | 63.35 | 63.66 | 214,704 | +0.68(+1.08%) |
May 21, 2021 | 63.36 | 63.60 | 63.04 | 62.98 | 154,445 | -0.11(-0.17%) |
May 20, 2021 | 62.03 | 63.22 | 62.03 | 63.09 | 66,875 | +1.20(+1.94%) |
May 19, 2021 | 61.19 | 61.91 | 61.19 | 61.89 | 112,193 | -0.14(-0.22%) |
May 18, 2021 | 62.45 | 62.66 | 62.00 | 62.02 | 38,978 | -0.15(-0.24%) |
May 17, 2021 | 62.52 | 62.52 | 61.81 | 62.17 | 76,241 | -0.51(-0.81%) |
May 14, 2021 | 61.86 | 62.84 | 61.80 | 62.68 | 55,496 | +1.25(+2.03%) |
May 13, 2021 | 61.19 | 61.86 | 60.87 | 61.43 | 185,532 | +0.45(+0.74%) |
May 12, 2021 | 61.99 | 62.26 | 60.95 | 60.98 | 114,991 | -1.66(-2.65%) |
May 11, 2021 | 61.85 | 62.84 | 61.63 | 62.64 | 390,935 | -0.22(-0.36%) |
May 10, 2021 | 63.59 | 63.63 | 62.86 | 62.86 | 215,433 | -0.89(-1.39%) |
May 07, 2021 | 63.39 | 64.09 | 63.39 | 63.75 | 1,657,148 | +0.70(+1.11%) |
May 06, 2021 | 63.28 | 63.28 | 62.45 | 63.05 | 375,267 | -0.54(-0.84%) |
May 05, 2021 | 64.03 | 64.43 | 63.42 | 63.59 | 1,106,285 | -0.26(-0.41%) |
May 04, 2021 | 64.38 | 64.38 | 63.15 | 63.85 | 257,517 | -0.76(-1.18%) |
May 03, 2021 | 65.40 | 65.41 | 64.59 | 64.61 | 315,135 | -0.36(-0.56%) |
Apr 30, 2021 | 65.27 | 65.51 | 64.86 | 64.97 | 101,009 | -0.70(-1.07%) |
Apr 29, 2021 | 66.27 | 66.27 | 65.18 | 65.68 | 95,825 | -0.17(-0.26%) |
Apr 28, 2021 | 66.19 | 66.19 | 65.68 | 65.85 | 59,354 | -0.30(-0.46%) |
Apr 27, 2021 | 66.44 | 66.44 | 65.92 | 66.15 | 115,990 | -0.11(-0.16%) |
Apr 26, 2021 | 66.09 | 66.30 | 65.76 | 66.26 | 59,184 | +0.50(+0.76%) |
Apr 23, 2021 | 64.92 | 65.88 | 64.92 | 65.76 | 120,576 | +0.92(+1.42%) |
Apr 22, 2021 | 64.78 | 65.54 | 64.55 | 64.85 | 110,072 | +0.04(+0.06%) |
Apr 21, 2021 | 63.70 | 64.81 | 63.70 | 64.81 | 86,241 | +0.86(+1.34%) |
Apr 20, 2021 | 64.45 | 64.58 | 63.61 | 63.95 | 154,682 | -0.38(-0.59%) |
Apr 19, 2021 | 65.08 | 65.08 | 64.08 | 64.33 | 113,267 | -0.69(-1.07%) |
Apr 16, 2021 | 65.30 | 65.30 | 64.88 | 65.02 | 49,787 | +0.07(+0.11%) |
Apr 15, 2021 | 64.49 | 65.02 | 64.49 | 64.95 | 133,203 | +0.88(+1.37%) |
Apr 14, 2021 | 64.42 | 64.71 | 64.03 | 64.07 | 153,997 | -0.22(-0.35%) |
Apr 13, 2021 | 64.09 | 64.38 | 63.88 | 64.30 | 61,613 | +0.49(+0.77%) |
Apr 12, 2021 | 63.57 | 63.85 | 63.38 | 63.81 | 54,502 | +0.12(+0.19%) |
Apr 09, 2021 | 63.50 | 63.74 | 63.23 | 63.69 | 89,126 | +0.26(+0.41%) |
Apr 08, 2021 | 63.29 | 63.43 | 63.09 | 63.43 | 68,196 | +0.69(+1.10%) |
Apr 07, 2021 | 63.18 | 63.18 | 62.65 | 62.74 | 143,333 | -0.55(-0.86%) |
Apr 06, 2021 | 63.18 | 63.60 | 62.88 | 63.28 | 195,413 | +0.53(+0.85%) |
Apr 05, 2021 | 62.87 | 62.98 | 62.59 | 62.75 | 503,888 | +0.30(+0.48%) |
Apr 01, 2021 | 61.99 | 62.48 | 61.99 | 62.45 | 335,606 | +0.93(+1.51%) |
Mar 31, 2021 | 60.81 | 61.82 | 60.81 | 61.52 | 68,928 | +0.95(+1.56%) |
Mar 30, 2021 | 60.48 | 60.68 | 60.20 | 60.57 | 61,724 | +0.04(+0.07%) |
Mar 29, 2021 | 60.77 | 61.12 | 60.44 | 60.53 | 58,319 | -0.64(-1.05%) |
Mar 26, 2021 | 60.16 | 61.18 | 60.03 | 61.18 | 82,364 | +1.13(+1.88%) |
Mar 25, 2021 | 59.15 | 60.17 | 59.02 | 60.05 | 124,690 | +0.21(+0.34%) |
Mar 24, 2021 | 60.85 | 60.85 | 59.84 | 59.84 | 218,290 | -0.79(-1.30%) |
Mar 23, 2021 | 61.43 | 61.43 | 60.56 | 60.63 | 239,143 | -0.70(-1.15%) |