Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.97 | 62.38 | 60.23 | 61.45 | 1,062,012 | -0.63(-1.01%) |
May 27, 2021 | 62.98 | 63.00 | 61.08 | 62.08 | 894,394 | -0.47(-0.75%) |
May 26, 2021 | 59.95 | 62.59 | 59.95 | 62.55 | 465,008 | +2.70(+4.51%) |
May 25, 2021 | 60.98 | 61.71 | 59.83 | 59.85 | 771,081 | -0.94(-1.55%) |
May 24, 2021 | 61.63 | 61.67 | 60.40 | 60.79 | 673,361 | +0.05(+0.08%) |
May 21, 2021 | 61.52 | 62.36 | 60.53 | 60.74 | 474,621 | -0.20(-0.33%) |
May 20, 2021 | 61.28 | 61.73 | 60.11 | 60.94 | 662,959 | -0.95(-1.53%) |
May 19, 2021 | 61.41 | 62.50 | 59.98 | 61.89 | 1,013,074 | -0.96(-1.53%) |
May 18, 2021 | 63.11 | 63.90 | 62.40 | 62.85 | 498,839 | +0.08(+0.13%) |
May 17, 2021 | 62.99 | 63.43 | 61.31 | 62.77 | 643,859 | -0.78(-1.23%) |
May 14, 2021 | 62.68 | 63.86 | 62.14 | 63.55 | 621,968 | +1.76(+2.85%) |
May 13, 2021 | 59.60 | 62.13 | 59.49 | 61.79 | 820,852 | +2.44(+4.11%) |
May 12, 2021 | 62.79 | 62.89 | 59.13 | 59.35 | 840,196 | -4.25(-6.68%) |
May 11, 2021 | 61.49 | 63.74 | 59.76 | 63.60 | 712,474 | +0.73(+1.16%) |
May 10, 2021 | 64.78 | 65.61 | 62.85 | 62.87 | 706,628 | -1.93(-2.98%) |
May 07, 2021 | 64.80 | 65.67 | 63.88 | 64.80 | 894,698 | +1.34(+2.11%) |
May 06, 2021 | 64.09 | 64.25 | 61.80 | 63.46 | 872,230 | -0.29(-0.45%) |
May 05, 2021 | 64.59 | 65.89 | 63.36 | 63.75 | 595,029 | -1.91(-2.91%) |
May 04, 2021 | 65.18 | 66.09 | 62.88 | 65.66 | 1,163,514 | +0.48(+0.74%) |
May 03, 2021 | 67.46 | 67.73 | 65.05 | 65.18 | 1,125,569 | -1.95(-2.90%) |
Apr 30, 2021 | 70.33 | 71.78 | 67.06 | 67.13 | 1,364,900 | -4.06(-5.70%) |
Apr 29, 2021 | 69.51 | 71.29 | 68.48 | 71.19 | 1,400,943 | +3.36(+4.95%) |
Apr 28, 2021 | 66.63 | 68.28 | 65.02 | 67.83 | 1,646,165 | +2.19(+3.34%) |
Apr 27, 2021 | 65.65 | 67.69 | 64.72 | 65.64 | 1,746,240 | +0.30(+0.46%) |
Apr 26, 2021 | 68.80 | 69.40 | 65.33 | 65.34 | 1,478,195 | -2.40(-3.54%) |
Apr 23, 2021 | 68.84 | 68.84 | 67.28 | 67.74 | 611,900 | -0.68(-0.99%) |
Apr 22, 2021 | 67.26 | 69.54 | 67.13 | 68.42 | 609,401 | +1.40(+2.09%) |
Apr 21, 2021 | 66.99 | 67.82 | 65.63 | 67.02 | 970,409 | -0.12(-0.18%) |
Apr 20, 2021 | 69.52 | 70.03 | 66.31 | 67.14 | 880,576 | -3.10(-4.41%) |
Apr 19, 2021 | 69.30 | 70.49 | 68.28 | 70.24 | 662,046 | +1.42(+2.06%) |
Apr 16, 2021 | 68.52 | 69.13 | 67.38 | 68.82 | 927,900 | +1.60(+2.38%) |
Apr 15, 2021 | 68.55 | 68.58 | 66.28 | 67.22 | 591,290 | -0.70(-1.03%) |
Apr 14, 2021 | 66.82 | 69.11 | 66.77 | 67.92 | 822,780 | +0.94(+1.40%) |
Apr 13, 2021 | 67.71 | 68.14 | 65.23 | 66.98 | 1,315,793 | -1.13(-1.66%) |
Apr 12, 2021 | 68.50 | 69.64 | 67.82 | 68.11 | 771,540 | -0.27(-0.39%) |
Apr 09, 2021 | 69.82 | 69.82 | 67.65 | 68.38 | 912,100 | -0.86(-1.24%) |
Apr 08, 2021 | 70.16 | 70.16 | 67.76 | 69.24 | 594,266 | -0.76(-1.09%) |
Apr 07, 2021 | 68.64 | 71.19 | 68.17 | 70.00 | 867,189 | +1.01(+1.46%) |
Apr 06, 2021 | 69.41 | 71.68 | 68.70 | 68.99 | 1,001,466 | +0.07(+0.10%) |
Apr 05, 2021 | 73.35 | 73.60 | 68.80 | 68.92 | 1,200,073 | -2.99(-4.16%) |
Apr 01, 2021 | 71.84 | 72.51 | 71.16 | 71.91 | 482,100 | +0.85(+1.20%) |
Mar 31, 2021 | 72.41 | 73.75 | 70.98 | 71.06 | 888,608 | -1.04(-1.44%) |
Mar 30, 2021 | 69.48 | 72.25 | 69.48 | 72.10 | 520,102 | +2.60(+3.74%) |
Mar 29, 2021 | 72.87 | 73.98 | 69.26 | 69.50 | 703,253 | -3.61(-4.94%) |
Mar 26, 2021 | 71.74 | 74.83 | 70.35 | 73.11 | 1,095,700 | +3.08(+4.40%) |
Mar 25, 2021 | 65.98 | 70.88 | 65.01 | 70.03 | 1,352,635 | +3.75(+5.66%) |
Mar 24, 2021 | 69.13 | 71.31 | 66.01 | 66.28 | 883,755 | -1.46(-2.16%) |
Mar 23, 2021 | 69.51 | 71.03 | 67.33 | 67.74 | 1,337,200 | -3.46(-4.86%) |
Mar 22, 2021 | 75.45 | 75.75 | 71.11 | 71.20 | 989,978 | -3.71(-4.95%) |
Mar 19, 2021 | 73.75 | 76.36 | 72.25 | 74.91 | 805,100 | +0.56(+0.75%) |
Mar 18, 2021 | 76.75 | 77.82 | 73.63 | 74.35 | 710,579 | -2.21(-2.89%) |
Mar 17, 2021 | 74.91 | 76.68 | 73.95 | 76.56 | 359,859 | +1.06(+1.40%) |
Mar 16, 2021 | 77.17 | 77.67 | 74.80 | 75.50 | 666,332 | -2.27(-2.92%) |
Mar 15, 2021 | 76.40 | 78.33 | 75.07 | 77.77 | 825,009 | +1.62(+2.13%) |
Mar 12, 2021 | 72.95 | 76.38 | 72.51 | 76.15 | 652,900 | +3.05(+4.17%) |
Mar 11, 2021 | 73.56 | 74.11 | 72.17 | 73.10 | 568,533 | +0.51(+0.70%) |
Mar 10, 2021 | 71.54 | 73.25 | 70.73 | 72.59 | 774,413 | +1.76(+2.48%) |
Mar 09, 2021 | 73.58 | 73.68 | 70.60 | 70.83 | 543,269 | -1.66(-2.29%) |
Mar 08, 2021 | 72.83 | 74.51 | 71.34 | 72.49 | 648,902 | +0.50(+0.69%) |
Mar 05, 2021 | 71.42 | 72.37 | 65.70 | 71.99 | 1,004,300 | +1.47(+2.08%) |
Mar 04, 2021 | 70.93 | 72.50 | 67.84 | 70.52 | 753,812 | -0.82(-1.15%) |
Mar 03, 2021 | 71.36 | 73.34 | 69.50 | 71.34 | 644,595 | +0.54(+0.76%) |
Mar 02, 2021 | 72.39 | 73.07 | 69.85 | 70.80 | 1,097,760 | -1.61(-2.22%) |