Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.83 | 64.17 | 63.67 | 63.76 | 62,621 | +0.29(+0.46%) |
May 27, 2021 | 63.12 | 63.57 | 62.97 | 63.47 | 100,482 | +0.39(+0.62%) |
May 26, 2021 | 62.89 | 63.23 | 62.86 | 63.08 | 121,547 | +0.38(+0.60%) |
May 25, 2021 | 63.01 | 63.27 | 62.62 | 62.70 | 125,323 | -0.04(-0.06%) |
May 24, 2021 | 62.56 | 62.93 | 62.37 | 62.74 | 75,623 | +0.52(+0.83%) |
May 21, 2021 | 62.34 | 62.64 | 62.09 | 62.22 | 51,363 | +0.21(+0.34%) |
May 20, 2021 | 61.34 | 62.13 | 61.34 | 62.01 | 106,286 | +1.12(+1.84%) |
May 19, 2021 | 60.37 | 61.08 | 60.07 | 60.89 | 136,467 | -0.50(-0.81%) |
May 18, 2021 | 61.36 | 62.06 | 61.30 | 61.39 | 183,731 | +0.50(+0.82%) |
May 17, 2021 | 61.05 | 61.15 | 60.46 | 60.89 | 98,269 | -0.76(-1.23%) |
May 14, 2021 | 60.69 | 61.77 | 60.66 | 61.65 | 119,992 | +1.60(+2.66%) |
May 13, 2021 | 59.89 | 60.66 | 59.45 | 60.06 | 269,335 | +0.42(+0.70%) |
May 12, 2021 | 60.83 | 61.03 | 59.48 | 59.64 | 605,557 | -2.33(-3.77%) |
May 11, 2021 | 60.89 | 62.24 | 60.78 | 61.97 | 209,673 | -0.29(-0.46%) |
May 10, 2021 | 63.68 | 63.81 | 62.19 | 62.26 | 366,332 | -1.51(-2.36%) |
May 07, 2021 | 63.06 | 64.04 | 63.06 | 63.77 | 55,802 | +1.00(+1.59%) |
May 06, 2021 | 62.75 | 62.81 | 62.06 | 62.77 | 131,612 | -0.09(-0.14%) |
May 05, 2021 | 63.11 | 63.38 | 62.72 | 62.86 | 166,844 | +0.27(+0.43%) |
May 04, 2021 | 63.27 | 63.27 | 61.92 | 62.59 | 165,261 | -1.58(-2.46%) |
May 03, 2021 | 64.84 | 64.84 | 64.12 | 64.17 | 84,581 | -0.38(-0.59%) |
Apr 30, 2021 | 65.20 | 65.24 | 64.19 | 64.55 | 128,586 | -1.19(-1.81%) |
Apr 29, 2021 | 66.30 | 66.30 | 65.14 | 65.73 | 183,304 | -0.52(-0.78%) |
Apr 28, 2021 | 65.98 | 66.35 | 65.88 | 66.25 | 132,469 | -0.01(-0.02%) |
Apr 27, 2021 | 66.42 | 66.44 | 65.91 | 66.26 | 151,417 | -0.45(-0.67%) |
Apr 26, 2021 | 66.04 | 66.75 | 66.04 | 66.71 | 213,708 | +0.91(+1.38%) |
Apr 23, 2021 | 64.94 | 65.97 | 64.94 | 65.80 | 76,069 | +1.05(+1.62%) |
Apr 22, 2021 | 65.02 | 65.41 | 64.42 | 64.76 | 110,520 | +0.07(+0.11%) |
Apr 21, 2021 | 63.47 | 64.69 | 63.33 | 64.69 | 80,136 | +0.93(+1.46%) |
Apr 20, 2021 | 64.37 | 64.56 | 63.38 | 63.76 | 214,645 | -1.01(-1.56%) |
Apr 19, 2021 | 65.36 | 65.46 | 64.39 | 64.77 | 69,326 | -0.80(-1.22%) |
Apr 16, 2021 | 65.49 | 65.62 | 65.09 | 65.56 | 68,653 | +0.09(+0.14%) |
Apr 15, 2021 | 65.23 | 65.47 | 65.17 | 65.47 | 96,808 | +0.69(+1.06%) |
Apr 14, 2021 | 64.96 | 65.29 | 64.75 | 64.79 | 96,584 | -0.28(-0.43%) |
Apr 13, 2021 | 64.66 | 65.15 | 64.56 | 65.06 | 71,760 | +0.53(+0.82%) |
Apr 12, 2021 | 64.86 | 64.86 | 64.13 | 64.54 | 141,183 | -1.04(-1.58%) |
Apr 09, 2021 | 65.10 | 65.60 | 64.86 | 65.57 | 154,444 | +0.31(+0.47%) |
Apr 08, 2021 | 64.91 | 65.36 | 64.76 | 65.26 | 145,483 | +0.77(+1.19%) |
Apr 07, 2021 | 65.02 | 65.02 | 64.24 | 64.50 | 107,136 | -0.72(-1.10%) |
Apr 06, 2021 | 65.35 | 65.60 | 65.06 | 65.21 | 115,163 | -0.34(-0.52%) |
Apr 05, 2021 | 65.30 | 65.65 | 65.08 | 65.55 | 107,298 | +0.87(+1.34%) |
Apr 01, 2021 | 64.19 | 64.74 | 63.98 | 64.69 | 165,970 | +1.32(+2.08%) |
Mar 31, 2021 | 62.55 | 63.78 | 62.55 | 63.37 | 94,569 | +0.81(+1.29%) |
Mar 30, 2021 | 62.19 | 62.78 | 61.98 | 62.56 | 189,806 | +0.18(+0.29%) |
Mar 29, 2021 | 62.97 | 63.10 | 62.20 | 62.38 | 145,701 | -0.69(-1.09%) |
Mar 26, 2021 | 62.36 | 63.12 | 62.05 | 63.07 | 194,433 | +0.90(+1.44%) |
Mar 25, 2021 | 61.22 | 62.25 | 60.69 | 62.17 | 202,677 | +0.75(+1.22%) |
Mar 24, 2021 | 62.54 | 62.80 | 61.42 | 61.42 | 136,947 | -1.06(-1.69%) |
Mar 23, 2021 | 63.65 | 63.73 | 62.22 | 62.48 | 116,166 | -1.47(-2.29%) |
Mar 22, 2021 | 63.95 | 64.29 | 63.50 | 63.95 | 134,222 | -0.17(-0.26%) |
Mar 19, 2021 | 63.66 | 64.34 | 63.16 | 64.12 | 248,153 | +0.25(+0.39%) |
Mar 18, 2021 | 64.62 | 65.04 | 63.65 | 63.87 | 118,022 | -1.05(-1.61%) |
Mar 17, 2021 | 64.17 | 65.24 | 63.74 | 64.91 | 80,791 | +0.43(+0.67%) |
Mar 16, 2021 | 65.37 | 65.58 | 64.17 | 64.49 | 271,054 | -0.51(-0.78%) |
Mar 15, 2021 | 64.44 | 65.02 | 64.29 | 64.99 | 105,718 | +0.74(+1.15%) |
Mar 12, 2021 | 64.14 | 64.47 | 63.54 | 64.26 | 229,912 | -0.08(-0.12%) |
Mar 11, 2021 | 63.51 | 64.44 | 63.43 | 64.34 | 584,594 | +1.69(+2.69%) |
Mar 10, 2021 | 62.79 | 63.29 | 62.47 | 62.65 | 367,480 | +0.17(+0.27%) |
Mar 09, 2021 | 61.70 | 63.01 | 61.47 | 62.48 | 135,158 | +1.63(+2.67%) |
Mar 08, 2021 | 62.08 | 62.31 | 60.68 | 60.85 | 200,369 | -1.32(-2.12%) |
Mar 05, 2021 | 62.25 | 62.45 | 59.88 | 62.17 | 360,804 | +0.52(+0.84%) |
Mar 04, 2021 | 63.48 | 63.86 | 61.10 | 61.65 | 431,287 | -2.21(-3.45%) |
Mar 03, 2021 | 65.25 | 65.33 | 63.77 | 63.86 | 171,597 | -1.53(-2.33%) |
Mar 02, 2021 | 66.94 | 67.13 | 65.35 | 65.38 | 132,088 | -1.40(-2.09%) |