Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.45 | 64.48 | 64.25 | 64.34 | 293,596 | +0.02(+0.03%) |
May 27, 2021 | 64.36 | 64.44 | 64.17 | 64.32 | 459,057 | +0.29(+0.45%) |
May 26, 2021 | 63.91 | 64.07 | 63.73 | 64.03 | 349,281 | +0.15(+0.23%) |
May 25, 2021 | 64.29 | 64.39 | 63.78 | 63.88 | 401,210 | -0.30(-0.46%) |
May 24, 2021 | 64.22 | 64.39 | 64.02 | 64.18 | 469,976 | +0.30(+0.47%) |
May 21, 2021 | 63.98 | 64.26 | 63.72 | 63.88 | 442,975 | +0.16(+0.25%) |
May 20, 2021 | 63.30 | 63.94 | 63.27 | 63.72 | 456,665 | +0.43(+0.68%) |
May 19, 2021 | 62.87 | 63.30 | 62.47 | 63.30 | 528,114 | -0.36(-0.57%) |
May 18, 2021 | 64.20 | 64.22 | 63.62 | 63.66 | 408,772 | -0.57(-0.88%) |
May 17, 2021 | 64.18 | 64.38 | 63.99 | 64.23 | 335,061 | -0.11(-0.17%) |
May 14, 2021 | 63.82 | 64.44 | 63.82 | 64.34 | 508,452 | +0.82(+1.29%) |
May 13, 2021 | 62.68 | 63.80 | 62.63 | 63.52 | 412,611 | +0.88(+1.41%) |
May 12, 2021 | 63.75 | 63.80 | 62.58 | 62.63 | 551,055 | -1.18(-1.85%) |
May 11, 2021 | 64.05 | 64.29 | 63.47 | 63.82 | 480,512 | -0.83(-1.28%) |
May 10, 2021 | 64.94 | 65.34 | 64.63 | 64.65 | 767,631 | -0.14(-0.22%) |
May 07, 2021 | 64.14 | 64.79 | 64.06 | 64.79 | 403,939 | +0.54(+0.84%) |
May 06, 2021 | 63.78 | 64.25 | 63.47 | 64.25 | 485,001 | +0.50(+0.79%) |
May 05, 2021 | 63.72 | 63.88 | 63.42 | 63.74 | 1,049,608 | +0.24(+0.38%) |
May 04, 2021 | 63.27 | 63.50 | 62.91 | 63.50 | 641,241 | +0.08(+0.13%) |
May 03, 2021 | 63.34 | 63.68 | 63.28 | 63.42 | 556,945 | +0.47(+0.74%) |
Apr 30, 2021 | 63.03 | 63.19 | 62.83 | 62.95 | 421,101 | -0.45(-0.71%) |
Apr 29, 2021 | 63.17 | 63.43 | 62.90 | 63.40 | 652,714 | +0.60(+0.95%) |
Apr 28, 2021 | 62.90 | 62.98 | 62.76 | 62.80 | 391,170 | -0.09(-0.15%) |
Apr 27, 2021 | 62.76 | 62.93 | 62.61 | 62.90 | 454,091 | +0.16(+0.25%) |
Apr 26, 2021 | 62.80 | 62.98 | 62.64 | 62.74 | 337,159 | +0.07(+0.12%) |
Apr 23, 2021 | 62.17 | 62.87 | 62.11 | 62.66 | 338,427 | +0.48(+0.76%) |
Apr 22, 2021 | 62.63 | 62.72 | 62.02 | 62.19 | 563,781 | -0.48(-0.77%) |
Apr 21, 2021 | 61.86 | 62.69 | 61.86 | 62.67 | 370,661 | +0.72(+1.16%) |
Apr 20, 2021 | 62.20 | 62.29 | 61.74 | 61.95 | 441,233 | -0.48(-0.78%) |
Apr 19, 2021 | 62.61 | 62.66 | 62.30 | 62.44 | 418,663 | -0.24(-0.39%) |
Apr 16, 2021 | 62.75 | 62.79 | 62.53 | 62.68 | 482,946 | +0.32(+0.51%) |
Apr 15, 2021 | 62.16 | 62.37 | 61.97 | 62.36 | 418,291 | +0.39(+0.63%) |
Apr 14, 2021 | 61.81 | 62.24 | 61.75 | 61.97 | 386,085 | +0.14(+0.23%) |
Apr 13, 2021 | 61.81 | 61.91 | 61.53 | 61.83 | 513,659 | -0.20(-0.32%) |
Apr 12, 2021 | 61.99 | 62.07 | 61.83 | 62.03 | 769,958 | +0.07(+0.11%) |
Apr 09, 2021 | 61.71 | 61.99 | 61.64 | 61.96 | 368,276 | +0.26(+0.42%) |
Apr 08, 2021 | 61.75 | 61.75 | 61.41 | 61.70 | 443,108 | +0.03(+0.05%) |
Apr 07, 2021 | 61.80 | 61.93 | 61.51 | 61.68 | 405,357 | -0.07(-0.12%) |
Apr 06, 2021 | 61.66 | 61.99 | 61.66 | 61.75 | 637,549 | -0.06(-0.09%) |
Apr 05, 2021 | 61.65 | 61.94 | 61.63 | 61.81 | 713,335 | +0.51(+0.84%) |
Apr 01, 2021 | 60.89 | 61.30 | 60.80 | 61.29 | 438,603 | +0.49(+0.81%) |
Mar 31, 2021 | 60.94 | 61.09 | 60.78 | 60.80 | 401,088 | -0.17(-0.27%) |
Mar 30, 2021 | 60.90 | 61.09 | 60.78 | 60.97 | 624,568 | -0.02(-0.03%) |
Mar 29, 2021 | 60.81 | 61.18 | 60.57 | 60.99 | 520,245 | -0.17(-0.27%) |
Mar 26, 2021 | 60.39 | 61.18 | 60.27 | 61.15 | 520,633 | +1.09(+1.81%) |
Mar 25, 2021 | 59.14 | 60.15 | 58.90 | 60.06 | 1,149,766 | +0.70(+1.18%) |
Mar 24, 2021 | 59.65 | 60.14 | 59.37 | 59.37 | 693,627 | -0.02(-0.03%) |
Mar 23, 2021 | 59.97 | 60.05 | 59.23 | 59.38 | 1,168,112 | -0.73(-1.22%) |
Mar 22, 2021 | 59.98 | 60.31 | 59.85 | 60.12 | 602,007 | +0.08(+0.14%) |
Mar 19, 2021 | 60.22 | 60.36 | 59.65 | 60.03 | 1,725,177 | -0.28(-0.46%) |
Mar 18, 2021 | 60.66 | 61.06 | 60.16 | 60.31 | 448,635 | -0.40(-0.66%) |
Mar 17, 2021 | 60.39 | 60.71 | 60.14 | 60.71 | 435,891 | +0.23(+0.38%) |
Mar 16, 2021 | 60.68 | 60.78 | 60.40 | 60.48 | 537,929 | -0.32(-0.53%) |
Mar 15, 2021 | 60.52 | 60.83 | 60.17 | 60.80 | 739,881 | +0.31(+0.51%) |
Mar 12, 2021 | 60.09 | 60.50 | 60.09 | 60.50 | 434,772 | +0.50(+0.83%) |
Mar 11, 2021 | 60.03 | 60.38 | 59.84 | 60.00 | 970,519 | +0.12(+0.20%) |
Mar 10, 2021 | 59.40 | 60.08 | 59.40 | 59.88 | 600,969 | +0.69(+1.16%) |
Mar 09, 2021 | 59.32 | 59.76 | 59.15 | 59.19 | 556,742 | +0.02(+0.03%) |
Mar 08, 2021 | 58.94 | 59.85 | 58.82 | 59.17 | 1,080,558 | +0.49(+0.84%) |
Mar 05, 2021 | 57.99 | 58.86 | 57.17 | 58.68 | 545,218 | +1.25(+2.18%) |
Mar 04, 2021 | 58.10 | 58.42 | 56.72 | 57.43 | 694,903 | -0.77(-1.32%) |
Mar 03, 2021 | 58.42 | 58.76 | 58.17 | 58.20 | 687,128 | -0.23(-0.40%) |
Mar 02, 2021 | 58.69 | 58.78 | 58.34 | 58.43 | 877,041 | -0.24(-0.41%) |