Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.82 | 66.19 | 65.58 | 65.93 | 1,437,966 | +0.47(+0.71%) |
May 27, 2021 | 66.46 | 66.46 | 65.03 | 65.47 | 2,008,760 | -0.81(-1.22%) |
May 26, 2021 | 66.67 | 66.87 | 66.25 | 66.28 | 967,101 | -0.14(-0.21%) |
May 25, 2021 | 66.33 | 66.81 | 65.79 | 66.42 | 836,353 | +0.30(+0.45%) |
May 24, 2021 | 65.86 | 66.32 | 65.74 | 66.12 | 553,090 | +0.58(+0.88%) |
May 21, 2021 | 65.75 | 66.07 | 65.23 | 65.54 | 905,926 | -0.15(-0.23%) |
May 20, 2021 | 64.47 | 65.75 | 64.41 | 65.69 | 1,200,543 | +1.25(+1.93%) |
May 19, 2021 | 64.20 | 64.59 | 63.95 | 64.45 | 928,733 | -0.16(-0.24%) |
May 18, 2021 | 64.56 | 65.02 | 64.30 | 64.60 | 628,284 | -0.02(-0.03%) |
May 17, 2021 | 64.46 | 64.92 | 64.01 | 64.62 | 553,827 | +0.25(+0.39%) |
May 14, 2021 | 64.24 | 64.71 | 63.93 | 64.37 | 479,517 | +0.30(+0.46%) |
May 13, 2021 | 63.12 | 64.52 | 63.01 | 64.07 | 658,158 | +1.08(+1.71%) |
May 12, 2021 | 64.76 | 64.93 | 62.92 | 62.99 | 776,645 | -1.91(-2.94%) |
May 11, 2021 | 64.86 | 65.20 | 64.20 | 64.90 | 979,626 | -0.42(-0.64%) |
May 10, 2021 | 65.36 | 65.81 | 65.27 | 65.32 | 855,165 | +0.29(+0.44%) |
May 07, 2021 | 64.72 | 65.08 | 64.21 | 65.03 | 869,140 | +0.37(+0.58%) |
May 06, 2021 | 63.79 | 64.92 | 63.74 | 64.66 | 1,097,747 | +1.00(+1.58%) |
May 05, 2021 | 63.73 | 63.84 | 62.81 | 63.65 | 1,857,234 | -0.33(-0.51%) |
May 04, 2021 | 64.40 | 64.78 | 63.68 | 63.98 | 866,741 | -0.25(-0.39%) |
May 03, 2021 | 64.84 | 64.84 | 63.99 | 64.23 | 511,144 | -0.34(-0.53%) |
Apr 30, 2021 | 64.19 | 64.63 | 63.91 | 64.58 | 1,342,516 | +0.27(+0.42%) |
Apr 29, 2021 | 64.10 | 64.82 | 63.98 | 64.31 | 521,916 | +0.40(+0.63%) |
Apr 28, 2021 | 64.20 | 64.60 | 63.89 | 63.91 | 746,653 | -0.06(-0.09%) |
Apr 27, 2021 | 64.01 | 64.29 | 63.19 | 63.96 | 566,325 | +0.15(+0.23%) |
Apr 26, 2021 | 64.01 | 64.27 | 63.62 | 63.81 | 625,273 | +0.01(+0.01%) |
Apr 23, 2021 | 63.86 | 64.05 | 63.43 | 63.80 | 597,211 | +0.07(+0.12%) |
Apr 22, 2021 | 64.10 | 64.17 | 63.48 | 63.73 | 518,785 | -0.55(-0.85%) |
Apr 21, 2021 | 64.09 | 64.47 | 63.66 | 64.28 | 591,476 | +0.58(+0.91%) |
Apr 20, 2021 | 63.12 | 64.60 | 63.06 | 63.70 | 1,114,251 | +0.59(+0.93%) |
Apr 19, 2021 | 62.81 | 63.12 | 62.39 | 63.12 | 589,441 | +0.40(+0.64%) |
Apr 16, 2021 | 62.75 | 63.01 | 62.31 | 62.72 | 598,178 | +0.22(+0.36%) |
Apr 15, 2021 | 61.43 | 62.58 | 61.14 | 62.49 | 636,353 | +1.41(+2.30%) |
Apr 14, 2021 | 61.81 | 61.95 | 60.97 | 61.09 | 572,688 | -0.63(-1.03%) |
Apr 13, 2021 | 61.23 | 61.74 | 61.11 | 61.72 | 813,035 | +0.70(+1.14%) |
Apr 12, 2021 | 60.66 | 61.17 | 60.49 | 61.02 | 740,878 | +0.45(+0.74%) |
Apr 09, 2021 | 60.77 | 61.37 | 60.31 | 60.58 | 517,145 | -0.24(-0.40%) |
Apr 08, 2021 | 61.23 | 61.84 | 60.82 | 60.82 | 660,906 | -0.28(-0.46%) |
Apr 07, 2021 | 61.03 | 61.30 | 60.73 | 61.10 | 673,167 | +0.19(+0.31%) |
Apr 06, 2021 | 60.46 | 60.94 | 60.16 | 60.91 | 846,728 | +0.37(+0.61%) |
Apr 05, 2021 | 60.71 | 60.71 | 59.70 | 60.54 | 880,955 | +0.02(+0.03%) |
Apr 01, 2021 | 59.69 | 60.54 | 59.49 | 60.52 | 1,012,905 | +1.30(+2.20%) |
Mar 31, 2021 | 59.87 | 60.16 | 59.15 | 59.22 | 1,567,255 | -1.00(-1.67%) |
Mar 30, 2021 | 59.49 | 60.31 | 59.32 | 60.22 | 1,135,375 | +0.70(+1.17%) |
Mar 29, 2021 | 59.65 | 60.09 | 59.00 | 59.52 | 1,213,697 | -0.22(-0.37%) |
Mar 26, 2021 | 59.25 | 59.98 | 59.11 | 59.75 | 957,343 | +0.43(+0.72%) |
Mar 25, 2021 | 59.26 | 59.54 | 57.68 | 59.32 | 665,693 | +0.08(+0.13%) |
Mar 24, 2021 | 59.00 | 59.73 | 58.52 | 59.24 | 1,255,317 | +0.31(+0.52%) |
Mar 23, 2021 | 58.74 | 59.90 | 58.58 | 58.94 | 1,201,581 | +0.15(+0.25%) |
Mar 22, 2021 | 58.25 | 59.05 | 58.21 | 58.79 | 1,227,212 | +0.18(+0.32%) |
Mar 19, 2021 | 59.87 | 59.98 | 58.59 | 58.60 | 1,963,525 | -0.97(-1.63%) |
Mar 18, 2021 | 59.33 | 59.73 | 58.85 | 59.58 | 661,489 | -0.12(-0.20%) |
Mar 17, 2021 | 60.09 | 60.29 | 59.08 | 59.70 | 797,710 | -0.44(-0.74%) |
Mar 16, 2021 | 59.59 | 60.55 | 59.39 | 60.14 | 1,569,908 | +0.77(+1.29%) |
Mar 15, 2021 | 57.84 | 59.62 | 57.74 | 59.37 | 1,299,345 | +1.72(+2.99%) |
Mar 12, 2021 | 56.54 | 57.68 | 56.54 | 57.65 | 931,558 | +1.10(+1.95%) |
Mar 11, 2021 | 56.42 | 57.20 | 56.08 | 56.55 | 954,412 | +0.12(+0.21%) |
Mar 10, 2021 | 56.39 | 56.80 | 55.50 | 56.43 | 1,055,452 | +0.19(+0.35%) |
Mar 09, 2021 | 56.17 | 57.07 | 55.93 | 56.24 | 1,185,340 | +0.37(+0.66%) |
Mar 08, 2021 | 55.67 | 56.65 | 55.37 | 55.87 | 1,201,558 | +0.48(+0.87%) |
Mar 05, 2021 | 54.95 | 55.64 | 54.04 | 55.38 | 931,126 | +0.70(+1.29%) |
Mar 04, 2021 | 55.89 | 55.99 | 53.91 | 54.68 | 1,997,476 | -1.20(-2.15%) |
Mar 03, 2021 | 56.48 | 56.94 | 55.52 | 55.88 | 1,400,546 | -0.78(-1.37%) |
Mar 02, 2021 | 56.59 | 56.98 | 55.86 | 56.66 | 1,329,646 | -0.14(-0.24%) |