Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.10 | 66.49 | 65.85 | 66.35 | 2,451,659 | -0.24(-0.35%) |
May 27, 2021 | 66.28 | 66.66 | 65.96 | 66.58 | 3,830,312 | +2.23(+3.47%) |
May 26, 2021 | 63.77 | 64.44 | 63.33 | 64.35 | 2,442,945 | +0.55(+0.86%) |
May 25, 2021 | 64.34 | 64.56 | 63.72 | 63.81 | 3,177,527 | -1.22(-1.88%) |
May 24, 2021 | 64.71 | 65.25 | 64.32 | 65.03 | 2,079,695 | +0.03(+0.05%) |
May 21, 2021 | 65.78 | 66.07 | 64.71 | 65.00 | 2,693,716 | -0.71(-1.07%) |
May 20, 2021 | 65.45 | 65.93 | 64.84 | 65.70 | 5,349,051 | +0.30(+0.46%) |
May 19, 2021 | 66.23 | 66.57 | 64.94 | 65.40 | 4,593,628 | -2.47(-3.64%) |
May 18, 2021 | 68.88 | 68.96 | 67.80 | 67.87 | 3,034,447 | -0.90(-1.31%) |
May 17, 2021 | 67.16 | 68.81 | 67.16 | 68.78 | 3,190,801 | +1.82(+2.72%) |
May 14, 2021 | 66.89 | 67.31 | 66.21 | 66.95 | 4,286,566 | -1.36(-1.99%) |
May 13, 2021 | 68.31 | 69.43 | 67.31 | 68.31 | 5,011,472 | -2.07(-2.94%) |
May 12, 2021 | 70.97 | 71.80 | 70.10 | 70.38 | 4,016,601 | -1.44(-2.01%) |
May 11, 2021 | 69.93 | 71.93 | 69.41 | 71.83 | 5,371,395 | +0.64(+0.90%) |
May 10, 2021 | 72.27 | 72.83 | 71.07 | 71.19 | 5,710,741 | +0.49(+0.69%) |
May 07, 2021 | 69.88 | 70.84 | 69.37 | 70.70 | 4,321,791 | +1.37(+1.98%) |
May 06, 2021 | 68.71 | 69.50 | 68.31 | 69.33 | 4,463,596 | +0.74(+1.08%) |
May 05, 2021 | 68.09 | 69.03 | 67.02 | 68.59 | 4,915,804 | +2.44(+3.69%) |
May 04, 2021 | 65.83 | 66.27 | 64.96 | 66.14 | 4,154,405 | +0.16(+0.24%) |
May 03, 2021 | 65.28 | 66.30 | 65.17 | 65.98 | 2,703,531 | +1.43(+2.22%) |
Apr 30, 2021 | 65.62 | 65.86 | 64.46 | 64.55 | 2,922,269 | -1.87(-2.82%) |
Apr 29, 2021 | 66.78 | 66.83 | 65.76 | 66.42 | 2,789,881 | -0.03(-0.05%) |
Apr 28, 2021 | 65.88 | 66.88 | 65.74 | 66.45 | 2,902,058 | +0.49(+0.75%) |
Apr 27, 2021 | 66.02 | 66.58 | 65.69 | 65.96 | 2,726,656 | -1.01(-1.51%) |
Apr 26, 2021 | 66.27 | 67.00 | 66.17 | 66.97 | 2,728,119 | +1.37(+2.09%) |
Apr 23, 2021 | 64.61 | 65.79 | 64.55 | 65.60 | 2,638,027 | +1.84(+2.89%) |
Apr 22, 2021 | 64.15 | 64.28 | 63.37 | 63.75 | 5,047,173 | -1.51(-2.31%) |
Apr 21, 2021 | 63.69 | 65.44 | 63.43 | 65.26 | 4,094,960 | +0.97(+1.51%) |
Apr 20, 2021 | 65.04 | 65.27 | 63.87 | 64.29 | 4,174,937 | -1.20(-1.83%) |
Apr 19, 2021 | 64.79 | 65.88 | 64.79 | 65.49 | 4,739,038 | +1.15(+1.78%) |
Apr 16, 2021 | 64.39 | 64.62 | 63.57 | 64.34 | 3,252,236 | +0.77(+1.21%) |
Apr 15, 2021 | 63.18 | 63.82 | 62.96 | 63.58 | 2,918,103 | +1.56(+2.52%) |
Apr 14, 2021 | 60.71 | 62.41 | 60.67 | 62.01 | 3,764,406 | +1.68(+2.79%) |
Apr 13, 2021 | 60.24 | 60.44 | 59.71 | 60.33 | 2,759,783 | +0.42(+0.70%) |
Apr 12, 2021 | 60.28 | 60.33 | 59.57 | 59.91 | 2,347,707 | -0.34(-0.57%) |
Apr 09, 2021 | 59.96 | 60.25 | 59.58 | 60.25 | 3,224,036 | -0.61(-1.00%) |
Apr 08, 2021 | 60.82 | 61.13 | 60.26 | 60.86 | 2,552,934 | +0.14(+0.22%) |
Apr 07, 2021 | 60.63 | 61.44 | 60.61 | 60.72 | 2,728,235 | +0.94(+1.57%) |
Apr 06, 2021 | 60.23 | 60.66 | 59.64 | 59.78 | 3,028,008 | -0.83(-1.36%) |
Apr 05, 2021 | 60.28 | 61.05 | 59.82 | 60.61 | 3,111,848 | +1.43(+2.42%) |
Apr 01, 2021 | 58.74 | 59.19 | 58.07 | 59.18 | 2,418,620 | +0.25(+0.42%) |
Mar 31, 2021 | 59.26 | 59.56 | 58.61 | 58.93 | 2,943,370 | -0.17(-0.30%) |
Mar 30, 2021 | 58.45 | 59.10 | 58.17 | 59.10 | 2,591,302 | +0.70(+1.20%) |
Mar 29, 2021 | 58.70 | 58.87 | 58.03 | 58.40 | 2,930,650 | -0.83(-1.40%) |
Mar 26, 2021 | 58.33 | 59.27 | 58.11 | 59.23 | 3,253,159 | +2.27(+3.98%) |
Mar 25, 2021 | 56.33 | 57.20 | 55.86 | 56.96 | 3,001,552 | +0.24(+0.41%) |
Mar 24, 2021 | 56.66 | 57.51 | 56.64 | 56.73 | 3,532,317 | +0.34(+0.61%) |
Mar 23, 2021 | 57.00 | 57.51 | 56.18 | 56.38 | 3,603,312 | -1.35(-2.34%) |
Mar 22, 2021 | 57.72 | 57.92 | 57.13 | 57.73 | 2,857,866 | -0.36(-0.61%) |
Mar 19, 2021 | 58.36 | 58.59 | 57.64 | 58.09 | 3,640,976 | -0.77(-1.30%) |
Mar 18, 2021 | 59.09 | 59.85 | 58.84 | 58.86 | 4,126,811 | -0.88(-1.47%) |
Mar 17, 2021 | 58.88 | 59.90 | 58.24 | 59.74 | 5,021,860 | -0.06(-0.10%) |
Mar 16, 2021 | 60.07 | 60.26 | 59.32 | 59.80 | 2,977,657 | -0.59(-0.98%) |
Mar 15, 2021 | 60.14 | 60.56 | 59.24 | 60.39 | 5,142,886 | -1.28(-2.08%) |
Mar 12, 2021 | 61.25 | 61.85 | 60.88 | 61.67 | 2,345,748 | -0.93(-1.49%) |
Mar 11, 2021 | 62.14 | 62.61 | 61.62 | 62.61 | 3,596,260 | +1.74(+2.85%) |
Mar 10, 2021 | 60.66 | 60.99 | 59.92 | 60.87 | 3,925,656 | -1.30(-2.09%) |
Mar 09, 2021 | 62.36 | 62.62 | 60.91 | 62.17 | 5,990,154 | -1.12(-1.77%) |
Mar 08, 2021 | 62.93 | 64.17 | 62.60 | 63.29 | 3,219,080 | -0.18(-0.29%) |
Mar 05, 2021 | 63.74 | 64.05 | 61.76 | 63.47 | 4,801,529 | +1.32(+2.12%) |
Mar 04, 2021 | 64.50 | 64.77 | 61.58 | 62.15 | 5,665,439 | -3.75(-5.69%) |
Mar 03, 2021 | 65.63 | 66.29 | 64.83 | 65.90 | 2,950,612 | -0.35(-0.53%) |
Mar 02, 2021 | 65.69 | 66.65 | 65.55 | 66.25 | 3,731,487 | +1.12(+1.71%) |