Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.06 | 68.43 | 67.65 | 68.01 | 1,003,574 | -0.06(-0.09%) |
May 27, 2021 | 67.72 | 68.17 | 67.26 | 68.07 | 2,618,835 | +1.09(+1.63%) |
May 26, 2021 | 66.47 | 67.20 | 66.15 | 66.98 | 1,346,750 | +0.54(+0.81%) |
May 25, 2021 | 66.95 | 67.71 | 66.41 | 66.44 | 1,085,674 | -0.52(-0.77%) |
May 24, 2021 | 66.72 | 67.19 | 66.22 | 66.96 | 820,241 | +0.79(+1.20%) |
May 21, 2021 | 67.11 | 67.84 | 65.99 | 66.16 | 1,379,775 | -0.56(-0.83%) |
May 20, 2021 | 66.21 | 66.97 | 65.75 | 66.72 | 849,098 | +0.67(+1.01%) |
May 19, 2021 | 65.16 | 66.15 | 64.45 | 66.05 | 1,535,558 | +0.12(+0.18%) |
May 18, 2021 | 67.85 | 68.09 | 65.89 | 65.93 | 1,209,607 | -1.90(-2.80%) |
May 17, 2021 | 67.12 | 68.03 | 66.65 | 67.83 | 906,630 | +0.30(+0.44%) |
May 14, 2021 | 66.78 | 67.77 | 66.46 | 67.53 | 1,270,897 | +1.27(+1.92%) |
May 13, 2021 | 63.96 | 66.77 | 63.96 | 66.26 | 1,090,497 | +2.38(+3.73%) |
May 12, 2021 | 66.48 | 66.87 | 63.72 | 63.88 | 1,323,586 | -2.80(-4.20%) |
May 11, 2021 | 66.34 | 67.33 | 65.59 | 66.68 | 1,517,722 | -0.91(-1.35%) |
May 10, 2021 | 67.93 | 68.70 | 67.48 | 67.59 | 1,059,570 | -0.03(-0.04%) |
May 07, 2021 | 66.20 | 67.72 | 65.57 | 67.62 | 1,359,352 | +0.76(+1.14%) |
May 06, 2021 | 65.66 | 66.90 | 65.41 | 66.86 | 1,502,591 | +1.60(+2.45%) |
May 05, 2021 | 65.01 | 65.58 | 64.25 | 65.26 | 1,238,038 | +0.20(+0.31%) |
May 04, 2021 | 64.92 | 65.34 | 63.91 | 65.06 | 1,262,225 | -0.06(-0.09%) |
May 03, 2021 | 64.41 | 65.42 | 63.72 | 65.12 | 1,901,477 | +1.31(+2.05%) |
Apr 30, 2021 | 62.68 | 64.06 | 62.49 | 63.81 | 1,773,596 | +1.09(+1.74%) |
Apr 29, 2021 | 62.34 | 63.13 | 61.45 | 62.72 | 1,360,844 | +1.38(+2.25%) |
Apr 28, 2021 | 60.59 | 61.48 | 60.34 | 61.34 | 1,396,941 | +0.57(+0.93%) |
Apr 27, 2021 | 60.55 | 61.31 | 60.38 | 60.77 | 895,909 | +0.28(+0.46%) |
Apr 26, 2021 | 60.38 | 60.94 | 60.38 | 60.49 | 762,067 | +0.47(+0.78%) |
Apr 23, 2021 | 58.69 | 60.22 | 58.44 | 60.02 | 847,987 | +1.33(+2.27%) |
Apr 22, 2021 | 58.97 | 59.53 | 58.23 | 58.69 | 903,447 | -0.11(-0.19%) |
Apr 21, 2021 | 57.35 | 58.95 | 57.13 | 58.80 | 1,181,230 | +0.97(+1.68%) |
Apr 20, 2021 | 58.17 | 58.46 | 56.94 | 57.83 | 1,676,174 | -0.83(-1.42%) |
Apr 19, 2021 | 59.60 | 59.60 | 58.06 | 58.66 | 1,344,262 | +0.52(+0.89%) |
Apr 16, 2021 | 58.10 | 58.39 | 57.39 | 58.15 | 931,044 | +0.61(+1.05%) |
Apr 15, 2021 | 58.21 | 58.59 | 57.32 | 57.54 | 960,530 | -0.64(-1.09%) |
Apr 14, 2021 | 57.71 | 58.91 | 57.71 | 58.18 | 910,295 | +0.66(+1.14%) |
Apr 13, 2021 | 57.65 | 57.85 | 56.52 | 57.52 | 979,180 | -0.52(-0.89%) |
Apr 12, 2021 | 57.73 | 58.08 | 57.02 | 58.04 | 560,498 | +0.05(+0.09%) |
Apr 09, 2021 | 57.61 | 58.06 | 56.91 | 57.99 | 941,917 | +0.49(+0.85%) |
Apr 08, 2021 | 58.35 | 58.36 | 56.88 | 57.50 | 1,451,400 | +0.81(+1.44%) |
Apr 07, 2021 | 56.68 | 56.74 | 56.14 | 56.69 | 695,757 | +0.19(+0.33%) |
Apr 06, 2021 | 56.74 | 57.53 | 56.42 | 56.50 | 960,025 | -0.68(-1.18%) |
Apr 05, 2021 | 57.09 | 57.63 | 56.87 | 57.17 | 778,123 | +0.53(+0.93%) |
Apr 01, 2021 | 55.61 | 56.68 | 55.42 | 56.65 | 933,158 | +0.94(+1.69%) |
Mar 31, 2021 | 56.12 | 56.85 | 55.47 | 55.70 | 1,302,760 | +0.78(+1.43%) |
Mar 30, 2021 | 53.86 | 55.17 | 53.42 | 54.92 | 1,230,349 | +1.32(+2.46%) |
Mar 29, 2021 | 54.24 | 55.06 | 53.46 | 53.60 | 1,042,947 | -0.73(-1.35%) |
Mar 26, 2021 | 54.13 | 54.37 | 53.29 | 54.33 | 905,171 | +0.53(+0.98%) |
Mar 25, 2021 | 51.83 | 53.93 | 51.37 | 53.81 | 875,019 | +1.59(+3.04%) |
Mar 24, 2021 | 52.62 | 53.83 | 52.21 | 52.22 | 749,078 | +0.39(+0.75%) |
Mar 23, 2021 | 53.52 | 53.93 | 51.57 | 51.83 | 1,130,367 | -2.23(-4.12%) |
Mar 22, 2021 | 54.58 | 54.85 | 53.28 | 54.05 | 821,790 | -0.88(-1.61%) |
Mar 19, 2021 | 54.71 | 55.43 | 53.12 | 54.94 | 1,921,890 | -0.04(-0.07%) |
Mar 18, 2021 | 55.03 | 56.66 | 54.78 | 54.98 | 1,314,222 | -0.08(-0.14%) |
Mar 17, 2021 | 53.78 | 55.26 | 53.54 | 55.06 | 1,085,277 | +1.51(+2.82%) |
Mar 16, 2021 | 54.77 | 54.77 | 53.12 | 53.55 | 874,828 | -1.38(-2.51%) |
Mar 15, 2021 | 55.06 | 55.13 | 53.89 | 54.93 | 1,122,393 | +0.24(+0.44%) |
Mar 12, 2021 | 53.20 | 55.33 | 53.13 | 54.69 | 3,847,707 | +1.83(+3.46%) |
Mar 11, 2021 | 52.37 | 53.79 | 52.30 | 52.86 | 1,260,308 | +0.49(+0.93%) |
Mar 10, 2021 | 51.05 | 52.60 | 50.67 | 52.38 | 921,668 | +1.75(+3.45%) |
Mar 09, 2021 | 52.37 | 52.37 | 50.58 | 50.63 | 978,406 | -1.12(-2.17%) |
Mar 08, 2021 | 51.96 | 52.91 | 51.36 | 51.75 | 1,196,387 | +0.21(+0.40%) |
Mar 05, 2021 | 50.45 | 51.80 | 48.48 | 51.54 | 997,566 | +1.90(+3.82%) |
Mar 04, 2021 | 50.81 | 51.10 | 48.48 | 49.65 | 1,184,299 | -1.06(-2.10%) |
Mar 03, 2021 | 51.04 | 52.17 | 50.68 | 50.71 | 1,158,225 | -0.36(-0.70%) |
Mar 02, 2021 | 50.98 | 51.49 | 50.73 | 51.07 | 807,758 | -0.13(-0.25%) |