Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.55 | 62.10 | 60.79 | 61.85 | 180,676 | +0.94(+1.54%) |
May 27, 2021 | 61.01 | 61.24 | 60.40 | 60.91 | 156,965 | +0.76(+1.26%) |
May 26, 2021 | 59.44 | 60.16 | 59.03 | 60.15 | 279,872 | +0.70(+1.17%) |
May 25, 2021 | 61.75 | 62.64 | 59.25 | 59.46 | 287,257 | -2.30(-3.72%) |
May 24, 2021 | 60.71 | 62.11 | 60.17 | 61.75 | 240,857 | +1.98(+3.31%) |
May 21, 2021 | 60.56 | 61.08 | 59.65 | 59.77 | 185,165 | -0.05(-0.08%) |
May 20, 2021 | 60.43 | 60.43 | 59.15 | 59.82 | 252,988 | -0.05(-0.08%) |
May 19, 2021 | 58.90 | 60.45 | 58.70 | 59.87 | 281,796 | -0.35(-0.59%) |
May 18, 2021 | 60.65 | 61.09 | 60.16 | 60.22 | 278,425 | -0.22(-0.36%) |
May 17, 2021 | 60.15 | 60.60 | 59.04 | 60.44 | 147,229 | +0.14(+0.24%) |
May 14, 2021 | 59.43 | 60.31 | 58.56 | 60.30 | 192,999 | +1.35(+2.29%) |
May 13, 2021 | 57.54 | 59.28 | 57.54 | 58.95 | 199,065 | +1.48(+2.58%) |
May 12, 2021 | 59.65 | 60.23 | 57.06 | 57.47 | 373,662 | -2.65(-4.41%) |
May 11, 2021 | 60.17 | 60.76 | 59.15 | 60.12 | 356,772 | -1.47(-2.39%) |
May 10, 2021 | 63.43 | 64.17 | 61.53 | 61.59 | 259,364 | -1.92(-3.03%) |
May 07, 2021 | 63.52 | 64.07 | 63.05 | 63.51 | 182,916 | -0.01(-0.02%) |
May 06, 2021 | 63.63 | 64.13 | 62.68 | 63.52 | 163,978 | -0.04(-0.06%) |
May 05, 2021 | 63.35 | 64.22 | 62.25 | 63.56 | 321,523 | +1.16(+1.85%) |
May 04, 2021 | 64.37 | 64.37 | 61.70 | 62.40 | 318,313 | -2.00(-3.11%) |
May 03, 2021 | 62.96 | 64.63 | 62.96 | 64.40 | 431,521 | +2.13(+3.41%) |
Apr 30, 2021 | 62.76 | 64.15 | 62.25 | 62.28 | 409,114 | -0.78(-1.24%) |
Apr 29, 2021 | 62.54 | 63.53 | 62.27 | 63.06 | 370,367 | -0.40(-0.63%) |
Apr 28, 2021 | 64.13 | 65.93 | 62.45 | 63.46 | 353,796 | -1.12(-1.73%) |
Apr 27, 2021 | 65.13 | 65.89 | 64.35 | 64.58 | 368,535 | +0.07(+0.10%) |
Apr 26, 2021 | 65.71 | 66.43 | 64.29 | 64.51 | 285,577 | -0.24(-0.37%) |
Apr 23, 2021 | 64.65 | 65.55 | 64.30 | 64.75 | 465,866 | +0.49(+0.76%) |
Apr 22, 2021 | 64.64 | 65.37 | 64.08 | 64.26 | 237,783 | -0.38(-0.59%) |
Apr 21, 2021 | 63.52 | 65.11 | 63.22 | 64.64 | 295,394 | +0.72(+1.12%) |
Apr 20, 2021 | 67.35 | 67.62 | 62.88 | 63.93 | 390,503 | -3.38(-5.03%) |
Apr 19, 2021 | 66.73 | 67.64 | 66.23 | 67.31 | 420,647 | +0.96(+1.45%) |
Apr 16, 2021 | 67.24 | 67.68 | 65.23 | 66.35 | 420,443 | +1.07(+1.64%) |
Apr 15, 2021 | 66.08 | 66.10 | 64.60 | 65.28 | 180,767 | -0.15(-0.23%) |
Apr 14, 2021 | 65.31 | 66.42 | 64.91 | 65.43 | 410,690 | -0.18(-0.28%) |
Apr 13, 2021 | 67.81 | 68.24 | 65.31 | 65.61 | 355,886 | -2.55(-3.75%) |
Apr 12, 2021 | 69.68 | 69.77 | 67.32 | 68.17 | 250,971 | -1.72(-2.46%) |
Apr 09, 2021 | 69.06 | 70.08 | 68.55 | 69.88 | 276,414 | +1.12(+1.64%) |
Apr 08, 2021 | 67.98 | 69.09 | 66.82 | 68.76 | 479,624 | +0.85(+1.25%) |
Apr 07, 2021 | 65.77 | 68.29 | 65.32 | 67.91 | 894,619 | +2.91(+4.47%) |
Apr 06, 2021 | 64.73 | 65.39 | 64.47 | 65.00 | 311,191 | +0.53(+0.83%) |
Apr 05, 2021 | 65.34 | 66.01 | 64.20 | 64.47 | 345,039 | +0.30(+0.46%) |
Apr 01, 2021 | 64.00 | 64.32 | 63.13 | 64.17 | 341,872 | +0.59(+0.93%) |
Mar 31, 2021 | 64.82 | 65.07 | 63.45 | 63.58 | 460,755 | -0.75(-1.17%) |
Mar 30, 2021 | 62.93 | 64.71 | 62.59 | 64.34 | 324,648 | +1.44(+2.29%) |
Mar 29, 2021 | 64.02 | 65.70 | 62.87 | 62.90 | 288,504 | -1.65(-2.56%) |
Mar 26, 2021 | 64.97 | 65.80 | 63.39 | 64.55 | 283,443 | +0.51(+0.79%) |
Mar 25, 2021 | 62.66 | 64.35 | 61.11 | 64.04 | 577,748 | +0.57(+0.90%) |
Mar 24, 2021 | 66.25 | 67.24 | 63.42 | 63.47 | 343,192 | -1.82(-2.79%) |
Mar 23, 2021 | 68.64 | 68.82 | 64.82 | 65.29 | 439,906 | -3.94(-5.69%) |
Mar 22, 2021 | 71.16 | 71.59 | 68.69 | 69.23 | 223,837 | -1.61(-2.27%) |
Mar 19, 2021 | 70.96 | 71.00 | 69.11 | 70.84 | 598,985 | +0.36(+0.51%) |
Mar 18, 2021 | 70.68 | 72.72 | 70.27 | 70.48 | 235,644 | -0.27(-0.38%) |
Mar 17, 2021 | 70.84 | 71.10 | 69.31 | 70.74 | 344,828 | -0.76(-1.07%) |
Mar 16, 2021 | 72.94 | 72.94 | 70.78 | 71.51 | 204,974 | -1.42(-1.95%) |
Mar 15, 2021 | 72.93 | 73.29 | 70.70 | 72.93 | 300,400 | -0.47(-0.64%) |
Mar 12, 2021 | 74.28 | 75.35 | 73.39 | 73.39 | 506,777 | -0.50(-0.67%) |
Mar 11, 2021 | 73.58 | 74.16 | 72.45 | 73.89 | 304,436 | +1.15(+1.59%) |
Mar 10, 2021 | 71.19 | 73.12 | 71.16 | 72.74 | 370,135 | +1.80(+2.54%) |
Mar 09, 2021 | 70.96 | 71.91 | 70.23 | 70.93 | 259,274 | +0.54(+0.77%) |
Mar 08, 2021 | 71.66 | 73.64 | 70.27 | 70.39 | 506,321 | +0.16(+0.23%) |
Mar 05, 2021 | 69.03 | 70.31 | 67.91 | 70.23 | 314,074 | +2.08(+3.05%) |
Mar 04, 2021 | 69.61 | 70.29 | 66.94 | 68.15 | 339,629 | -1.78(-2.55%) |
Mar 03, 2021 | 71.09 | 72.04 | 69.92 | 69.93 | 325,207 | -0.81(-1.15%) |
Mar 02, 2021 | 71.87 | 72.20 | 70.74 | 70.74 | 311,342 | -0.76(-1.07%) |