Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.27 | 70.35 | 69.19 | 70.28 | 406,252 | +0.71(+1.03%) |
May 27, 2021 | 69.76 | 69.80 | 69.21 | 69.56 | 394,693 | +0.40(+0.58%) |
May 26, 2021 | 68.66 | 69.66 | 68.06 | 69.16 | 320,032 | +0.77(+1.13%) |
May 25, 2021 | 69.71 | 70.20 | 68.38 | 68.39 | 223,564 | -1.44(-2.06%) |
May 24, 2021 | 69.67 | 70.03 | 69.37 | 69.83 | 170,916 | +0.22(+0.31%) |
May 21, 2021 | 69.67 | 70.38 | 69.30 | 69.61 | 192,492 | +0.50(+0.72%) |
May 20, 2021 | 69.34 | 69.57 | 68.77 | 69.11 | 237,567 | +0.24(+0.35%) |
May 19, 2021 | 67.48 | 69.27 | 66.66 | 68.87 | 317,530 | +0.79(+1.16%) |
May 18, 2021 | 69.35 | 69.53 | 68.00 | 68.08 | 360,272 | -1.52(-2.18%) |
May 17, 2021 | 69.33 | 70.29 | 69.18 | 69.60 | 307,889 | +0.16(+0.23%) |
May 14, 2021 | 68.49 | 69.92 | 68.20 | 69.44 | 479,633 | +1.62(+2.39%) |
May 13, 2021 | 66.38 | 68.53 | 66.06 | 67.82 | 692,437 | +1.78(+2.70%) |
May 12, 2021 | 62.00 | 66.13 | 62.00 | 66.03 | 1,259,216 | +4.20(+6.80%) |
May 11, 2021 | 61.91 | 62.49 | 61.02 | 61.83 | 614,925 | -0.87(-1.39%) |
May 10, 2021 | 63.96 | 64.76 | 62.67 | 62.70 | 472,054 | -1.08(-1.69%) |
May 07, 2021 | 62.35 | 63.90 | 62.23 | 63.78 | 346,448 | +0.94(+1.49%) |
May 06, 2021 | 62.35 | 62.87 | 61.65 | 62.84 | 308,155 | +0.52(+0.83%) |
May 05, 2021 | 62.15 | 62.85 | 61.43 | 62.33 | 347,192 | +0.39(+0.64%) |
May 04, 2021 | 62.03 | 62.37 | 61.56 | 61.93 | 462,124 | -0.45(-0.72%) |
May 03, 2021 | 62.34 | 62.84 | 61.66 | 62.38 | 279,808 | +0.20(+0.32%) |
Apr 30, 2021 | 63.72 | 63.97 | 61.88 | 62.19 | 552,440 | -2.05(-3.18%) |
Apr 29, 2021 | 64.95 | 65.71 | 64.04 | 64.23 | 318,712 | -0.20(-0.31%) |
Apr 28, 2021 | 65.00 | 65.29 | 64.12 | 64.43 | 238,736 | -0.50(-0.77%) |
Apr 27, 2021 | 64.29 | 65.15 | 63.94 | 64.93 | 213,501 | +0.62(+0.96%) |
Apr 26, 2021 | 65.69 | 66.04 | 64.29 | 64.31 | 305,992 | -1.15(-1.76%) |
Apr 23, 2021 | 63.77 | 66.29 | 63.77 | 65.46 | 378,097 | +1.64(+2.57%) |
Apr 22, 2021 | 64.42 | 64.48 | 63.36 | 63.82 | 509,024 | -0.18(-0.28%) |
Apr 21, 2021 | 63.09 | 64.13 | 62.80 | 64.00 | 244,319 | +0.89(+1.41%) |
Apr 20, 2021 | 64.06 | 64.16 | 62.74 | 63.11 | 529,430 | -0.96(-1.49%) |
Apr 19, 2021 | 63.71 | 64.26 | 63.00 | 64.06 | 399,995 | +0.69(+1.10%) |
Apr 16, 2021 | 62.83 | 63.60 | 62.49 | 63.37 | 341,545 | +1.29(+2.09%) |
Apr 15, 2021 | 62.17 | 62.17 | 61.02 | 62.07 | 273,276 | +0.07(+0.11%) |
Apr 14, 2021 | 61.32 | 62.78 | 61.23 | 62.01 | 219,796 | +0.69(+1.12%) |
Apr 13, 2021 | 62.61 | 62.61 | 61.15 | 61.32 | 223,599 | -1.30(-2.08%) |
Apr 12, 2021 | 61.74 | 63.11 | 61.52 | 62.63 | 232,263 | +0.82(+1.32%) |
Apr 09, 2021 | 62.05 | 62.27 | 61.18 | 61.81 | 291,565 | -0.45(-0.72%) |
Apr 08, 2021 | 64.28 | 64.28 | 61.94 | 62.26 | 355,770 | -1.93(-3.01%) |
Apr 07, 2021 | 64.65 | 65.04 | 63.92 | 64.19 | 291,560 | -0.23(-0.36%) |
Apr 06, 2021 | 65.23 | 65.55 | 64.31 | 64.43 | 217,417 | -0.87(-1.34%) |
Apr 05, 2021 | 64.85 | 65.36 | 64.10 | 65.30 | 306,153 | +0.90(+1.40%) |
Apr 01, 2021 | 62.53 | 64.43 | 62.44 | 64.40 | 306,378 | +1.99(+3.19%) |
Mar 31, 2021 | 63.21 | 63.39 | 61.75 | 62.41 | 524,120 | -0.70(-1.11%) |
Mar 30, 2021 | 62.87 | 63.65 | 62.87 | 63.12 | 278,244 | +0.09(+0.15%) |
Mar 29, 2021 | 63.23 | 63.83 | 62.52 | 63.02 | 308,199 | -0.34(-0.53%) |
Mar 26, 2021 | 62.22 | 63.37 | 61.83 | 63.36 | 297,533 | +1.40(+2.26%) |
Mar 25, 2021 | 61.81 | 62.27 | 60.73 | 61.96 | 310,862 | +0.01(+0.02%) |
Mar 24, 2021 | 61.99 | 62.93 | 61.84 | 61.95 | 360,095 | +0.20(+0.32%) |
Mar 23, 2021 | 61.80 | 62.52 | 61.34 | 61.75 | 364,056 | -0.14(-0.23%) |
Mar 22, 2021 | 62.30 | 62.51 | 61.61 | 61.90 | 275,658 | -0.89(-1.42%) |
Mar 19, 2021 | 63.57 | 63.59 | 61.27 | 62.79 | 1,074,829 | -1.10(-1.72%) |
Mar 18, 2021 | 63.49 | 65.25 | 63.33 | 63.88 | 433,871 | +0.15(+0.24%) |
Mar 17, 2021 | 63.98 | 64.02 | 62.99 | 63.73 | 385,019 | -0.10(-0.16%) |
Mar 16, 2021 | 64.24 | 64.26 | 63.42 | 63.84 | 328,855 | -0.18(-0.28%) |
Mar 15, 2021 | 63.95 | 64.11 | 63.12 | 64.02 | 279,567 | -0.05(-0.07%) |
Mar 12, 2021 | 63.90 | 64.93 | 63.75 | 64.06 | 356,464 | +0.16(+0.25%) |
Mar 11, 2021 | 63.12 | 64.17 | 62.96 | 63.90 | 260,329 | +0.73(+1.16%) |
Mar 10, 2021 | 63.85 | 64.16 | 62.88 | 63.17 | 351,658 | -0.30(-0.47%) |
Mar 09, 2021 | 63.43 | 64.78 | 63.43 | 63.47 | 693,271 | +0.26(+0.42%) |
Mar 08, 2021 | 61.47 | 63.65 | 61.17 | 63.21 | 422,232 | +2.09(+3.42%) |
Mar 05, 2021 | 61.77 | 62.13 | 60.30 | 61.12 | 794,985 | -0.15(-0.24%) |
Mar 04, 2021 | 60.84 | 62.05 | 60.57 | 61.27 | 679,090 | +0.30(+0.49%) |
Mar 03, 2021 | 60.48 | 62.01 | 60.31 | 60.97 | 466,090 | +0.52(+0.85%) |
Mar 02, 2021 | 61.25 | 61.25 | 60.32 | 60.45 | 383,282 | -0.62(-1.01%) |