Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.75 | 65.85 | 64.46 | 65.30 | 9,627,842 | +1.00(+1.56%) |
May 27, 2021 | 63.00 | 64.70 | 62.06 | 64.30 | 9,375,773 | +1.36(+2.16%) |
May 26, 2021 | 62.22 | 63.46 | 60.84 | 62.94 | 12,481,583 | -0.82(-1.29%) |
May 25, 2021 | 63.13 | 64.52 | 62.75 | 63.76 | 8,822,836 | +0.85(+1.35%) |
May 24, 2021 | 61.26 | 63.52 | 60.77 | 62.91 | 7,439,224 | +2.05(+3.37%) |
May 21, 2021 | 61.42 | 61.98 | 60.48 | 60.86 | 8,880,354 | -0.48(-0.78%) |
May 20, 2021 | 58.72 | 61.83 | 58.72 | 61.34 | 13,619,807 | +2.71(+4.62%) |
May 19, 2021 | 56.63 | 58.70 | 56.13 | 58.63 | 7,099,368 | +0.35(+0.60%) |
May 18, 2021 | 58.94 | 60.08 | 58.16 | 58.28 | 7,763,976 | +0.18(+0.31%) |
May 17, 2021 | 57.50 | 58.13 | 56.34 | 58.10 | 7,422,858 | +0.05(+0.09%) |
May 14, 2021 | 55.85 | 58.30 | 55.58 | 58.05 | 9,818,643 | +2.60(+4.69%) |
May 13, 2021 | 57.73 | 57.80 | 53.94 | 55.45 | 13,908,508 | -1.67(-2.92%) |
May 12, 2021 | 58.36 | 59.41 | 55.34 | 57.12 | 15,594,642 | -2.59(-4.34%) |
May 11, 2021 | 55.86 | 60.34 | 55.60 | 59.71 | 16,671,424 | +1.35(+2.31%) |
May 10, 2021 | 58.51 | 60.14 | 57.19 | 58.36 | 17,867,864 | -1.50(-2.51%) |
May 07, 2021 | 60.10 | 61.33 | 58.91 | 59.86 | 15,522,427 | +0.64(+1.08%) |
May 06, 2021 | 61.04 | 61.08 | 57.05 | 59.22 | 25,698,068 | -2.61(-4.22%) |
May 05, 2021 | 62.54 | 63.09 | 61.25 | 61.83 | 13,432,716 | -0.47(-0.75%) |
May 04, 2021 | 62.93 | 63.22 | 59.85 | 62.30 | 21,652,280 | -1.41(-2.21%) |
May 03, 2021 | 66.71 | 67.37 | 63.25 | 63.71 | 15,233,849 | -2.66(-4.01%) |
Apr 30, 2021 | 66.92 | 67.41 | 65.81 | 66.37 | 14,473,300 | -1.84(-2.70%) |
Apr 29, 2021 | 67.11 | 68.40 | 65.36 | 68.21 | 21,429,360 | +1.88(+2.83%) |
Apr 28, 2021 | 69.19 | 69.67 | 65.83 | 66.33 | 60,436,908 | -11.25(-14.50%) |
Apr 27, 2021 | 76.50 | 78.63 | 75.95 | 77.58 | 18,924,968 | +0.85(+1.11%) |
Apr 26, 2021 | 74.89 | 76.74 | 74.13 | 76.73 | 9,897,477 | +1.74(+2.32%) |
Apr 23, 2021 | 74.97 | 75.89 | 72.35 | 74.99 | 14,238,300 | +3.00(+4.17%) |
Apr 22, 2021 | 73.97 | 74.22 | 71.43 | 71.99 | 11,815,943 | -0.52(-0.72%) |
Apr 21, 2021 | 70.77 | 72.94 | 69.85 | 72.51 | 9,917,064 | +1.19(+1.67%) |
Apr 20, 2021 | 74.20 | 74.24 | 70.65 | 71.32 | 10,899,986 | -2.59(-3.50%) |
Apr 19, 2021 | 75.60 | 75.79 | 71.51 | 73.91 | 16,893,704 | -2.31(-3.03%) |
Apr 16, 2021 | 83.76 | 84.08 | 75.31 | 76.22 | 35,050,400 | -8.21(-9.72%) |
Apr 15, 2021 | 84.84 | 85.16 | 83.30 | 84.43 | 7,782,108 | +0.94(+1.13%) |
Apr 14, 2021 | 84.66 | 88.83 | 82.97 | 83.49 | 9,399,882 | -0.41(-0.49%) |
Apr 13, 2021 | 84.46 | 84.61 | 82.45 | 83.90 | 7,392,387 | -0.08(-0.10%) |
Apr 12, 2021 | 85.00 | 85.00 | 81.54 | 83.98 | 8,729,077 | -1.55(-1.81%) |
Apr 09, 2021 | 85.26 | 86.09 | 83.13 | 85.53 | 8,565,400 | -0.45(-0.52%) |
Apr 08, 2021 | 84.99 | 86.11 | 83.92 | 85.98 | 8,556,513 | +2.18(+2.60%) |
Apr 07, 2021 | 82.59 | 85.55 | 82.01 | 83.80 | 9,859,702 | +0.51(+0.61%) |
Apr 06, 2021 | 80.64 | 84.37 | 80.43 | 83.29 | 12,114,165 | +3.76(+4.73%) |
Apr 05, 2021 | 79.37 | 80.30 | 77.83 | 79.53 | 11,102,771 | +1.80(+2.32%) |
Apr 01, 2021 | 75.77 | 78.67 | 75.77 | 77.73 | 11,505,000 | +3.70(+5.00%) |
Mar 31, 2021 | 70.29 | 74.66 | 70.18 | 74.03 | 9,371,242 | +4.72(+6.81%) |
Mar 30, 2021 | 68.72 | 70.74 | 68.32 | 69.31 | 7,232,070 | -0.07(-0.10%) |
Mar 29, 2021 | 68.84 | 69.84 | 67.53 | 69.38 | 9,405,731 | +0.31(+0.45%) |
Mar 26, 2021 | 68.92 | 69.76 | 66.82 | 69.07 | 10,368,200 | +0.86(+1.26%) |
Mar 25, 2021 | 66.28 | 68.91 | 65.50 | 68.21 | 11,395,124 | -1.39(-2.00%) |
Mar 24, 2021 | 71.95 | 72.72 | 69.19 | 69.60 | 10,594,914 | -1.64(-2.30%) |
Mar 23, 2021 | 72.02 | 72.09 | 70.60 | 71.24 | 9,347,662 | -1.11(-1.53%) |
Mar 22, 2021 | 71.80 | 73.25 | 70.11 | 72.35 | 14,625,458 | -0.66(-0.90%) |
Mar 19, 2021 | 69.41 | 73.23 | 69.40 | 73.01 | 14,247,400 | +3.62(+5.22%) |
Mar 18, 2021 | 74.20 | 74.33 | 69.11 | 69.39 | 13,558,753 | -5.56(-7.42%) |
Mar 17, 2021 | 72.40 | 75.63 | 71.00 | 74.95 | 10,052,760 | +1.16(+1.57%) |
Mar 16, 2021 | 73.99 | 75.10 | 72.51 | 73.79 | 10,028,197 | +1.00(+1.37%) |
Mar 15, 2021 | 72.30 | 72.79 | 70.10 | 72.79 | 7,313,066 | +1.04(+1.45%) |
Mar 12, 2021 | 68.81 | 71.76 | 67.69 | 71.75 | 9,360,300 | -0.13(-0.18%) |
Mar 11, 2021 | 71.89 | 72.28 | 69.53 | 71.88 | 10,076,797 | +2.91(+4.22%) |
Mar 10, 2021 | 68.60 | 70.80 | 67.21 | 68.97 | 14,295,713 | +1.49(+2.21%) |
Mar 09, 2021 | 67.03 | 67.89 | 64.40 | 67.48 | 13,586,406 | +4.99(+7.99%) |
Mar 08, 2021 | 69.08 | 69.67 | 62.31 | 62.49 | 15,073,485 | -5.65(-8.29%) |
Mar 05, 2021 | 69.88 | 70.44 | 60.33 | 68.14 | 22,084,500 | -0.70(-1.02%) |
Mar 04, 2021 | 73.01 | 74.23 | 66.30 | 68.84 | 22,865,732 | -5.55(-7.46%) |
Mar 03, 2021 | 81.17 | 81.71 | 73.01 | 74.39 | 13,191,269 | -6.78(-8.35%) |
Mar 02, 2021 | 84.21 | 85.10 | 80.28 | 81.17 | 8,972,105 | -2.15(-2.58%) |