Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.58 | 66.58 | 65.10 | 65.67 | 60,044 | -0.25(-0.38%) |
May 27, 2021 | 65.14 | 66.03 | 65.14 | 65.92 | 58,513 | +1.15(+1.78%) |
May 26, 2021 | 64.25 | 65.17 | 64.13 | 64.77 | 85,474 | +0.52(+0.81%) |
May 25, 2021 | 66.13 | 66.13 | 63.99 | 64.25 | 112,886 | -0.99(-1.52%) |
May 24, 2021 | 65.79 | 65.79 | 64.90 | 65.24 | 51,803 | +0.34(+0.52%) |
May 21, 2021 | 65.08 | 65.66 | 64.83 | 64.90 | 37,931 | +0.40(+0.62%) |
May 20, 2021 | 64.52 | 64.85 | 64.03 | 64.50 | 36,195 | -0.20(-0.31%) |
May 19, 2021 | 65.00 | 65.00 | 63.39 | 64.70 | 61,715 | -0.80(-1.22%) |
May 18, 2021 | 67.06 | 67.06 | 65.50 | 65.50 | 53,212 | -1.39(-2.08%) |
May 17, 2021 | 66.91 | 67.12 | 65.74 | 66.89 | 85,824 | -0.11(-0.16%) |
May 14, 2021 | 65.92 | 68.25 | 65.50 | 67.00 | 111,139 | +2.01(+3.09%) |
May 13, 2021 | 64.15 | 65.36 | 64.12 | 64.99 | 193,352 | +1.43(+2.25%) |
May 12, 2021 | 65.51 | 65.81 | 63.33 | 63.56 | 142,551 | -1.70(-2.60%) |
May 11, 2021 | 66.19 | 67.76 | 64.44 | 65.26 | 79,527 | -0.78(-1.18%) |
May 10, 2021 | 67.30 | 68.00 | 66.00 | 66.04 | 108,086 | -0.26(-0.39%) |
May 07, 2021 | 65.88 | 66.50 | 65.06 | 66.30 | 176,953 | +0.93(+1.42%) |
May 06, 2021 | 65.15 | 65.82 | 64.21 | 65.37 | 56,465 | +0.52(+0.80%) |
May 05, 2021 | 65.09 | 65.59 | 64.20 | 64.85 | 69,336 | +0.44(+0.68%) |
May 04, 2021 | 63.97 | 64.99 | 63.30 | 64.41 | 45,985 | +0.44(+0.69%) |
May 03, 2021 | 63.26 | 64.24 | 63.02 | 63.97 | 215,773 | +1.42(+2.27%) |
Apr 30, 2021 | 63.73 | 63.73 | 62.52 | 62.55 | 28,300 | -1.25(-1.96%) |
Apr 29, 2021 | 63.76 | 64.06 | 63.01 | 63.80 | 85,500 | +0.80(+1.27%) |
Apr 28, 2021 | 63.08 | 63.13 | 62.55 | 63.00 | 54,847 | +0.13(+0.21%) |
Apr 27, 2021 | 61.95 | 62.89 | 61.95 | 62.87 | 23,577 | +0.72(+1.16%) |
Apr 26, 2021 | 62.06 | 62.59 | 62.04 | 62.15 | 34,746 | +0.20(+0.31%) |
Apr 23, 2021 | 60.72 | 62.16 | 60.66 | 61.95 | 23,600 | +1.41(+2.34%) |
Apr 22, 2021 | 60.92 | 61.32 | 60.40 | 60.54 | 17,097 | -0.60(-0.98%) |
Apr 21, 2021 | 59.95 | 61.21 | 59.95 | 61.14 | 30,098 | +1.08(+1.80%) |
Apr 20, 2021 | 61.13 | 61.24 | 59.61 | 60.06 | 79,239 | -1.57(-2.55%) |
Apr 19, 2021 | 62.18 | 62.18 | 61.25 | 61.63 | 25,505 | -0.40(-0.64%) |
Apr 16, 2021 | 61.71 | 62.09 | 61.63 | 62.03 | 35,500 | +0.71(+1.16%) |
Apr 15, 2021 | 62.00 | 62.45 | 60.91 | 61.32 | 38,461 | +0.03(+0.05%) |
Apr 14, 2021 | 60.41 | 61.85 | 60.41 | 61.29 | 20,491 | +0.59(+0.96%) |
Apr 13, 2021 | 60.95 | 61.30 | 60.33 | 60.70 | 84,766 | -0.59(-0.97%) |
Apr 12, 2021 | 61.20 | 61.44 | 60.95 | 61.30 | 23,595 | +0.32(+0.52%) |
Apr 09, 2021 | 60.78 | 61.28 | 60.37 | 60.98 | 221,800 | +0.54(+0.89%) |
Apr 08, 2021 | 60.48 | 60.57 | 59.61 | 60.44 | 37,954 | -0.20(-0.33%) |
Apr 07, 2021 | 61.26 | 61.26 | 60.32 | 60.64 | 48,733 | -0.13(-0.21%) |
Apr 06, 2021 | 60.59 | 61.59 | 60.49 | 60.77 | 38,559 | -0.30(-0.49%) |
Apr 05, 2021 | 61.69 | 61.69 | 60.75 | 61.07 | 76,414 | +0.29(+0.48%) |
Apr 01, 2021 | 59.76 | 61.06 | 59.76 | 60.78 | 66,600 | +0.72(+1.20%) |
Mar 31, 2021 | 60.62 | 61.51 | 59.69 | 60.06 | 65,429 | +0.00(+0.00%) |
Mar 30, 2021 | 58.55 | 60.54 | 58.55 | 60.06 | 54,697 | +0.94(+1.59%) |
Mar 29, 2021 | 60.28 | 60.53 | 58.79 | 59.12 | 43,438 | -1.52(-2.51%) |
Mar 26, 2021 | 61.05 | 61.16 | 59.10 | 60.64 | 46,000 | +0.54(+0.90%) |
Mar 25, 2021 | 57.78 | 60.24 | 57.48 | 60.10 | 60,363 | +1.40(+2.39%) |
Mar 24, 2021 | 59.43 | 60.72 | 58.68 | 58.70 | 89,629 | -1.16(-1.94%) |
Mar 23, 2021 | 61.50 | 63.69 | 59.43 | 59.86 | 574,032 | -2.59(-4.15%) |
Mar 22, 2021 | 63.31 | 63.31 | 62.00 | 62.45 | 550,836 | -0.44(-0.70%) |
Mar 19, 2021 | 63.28 | 63.57 | 61.72 | 62.89 | 322,400 | -0.09(-0.14%) |
Mar 18, 2021 | 62.91 | 64.55 | 62.64 | 62.98 | 246,616 | -0.65(-1.03%) |
Mar 17, 2021 | 63.18 | 63.70 | 62.27 | 63.63 | 28,065 | +0.53(+0.84%) |
Mar 16, 2021 | 64.49 | 64.49 | 62.63 | 63.10 | 76,482 | -0.96(-1.50%) |
Mar 15, 2021 | 64.62 | 64.74 | 63.52 | 64.06 | 85,265 | +0.05(+0.08%) |
Mar 12, 2021 | 63.43 | 64.18 | 63.43 | 64.01 | 51,300 | +1.00(+1.58%) |
Mar 11, 2021 | 63.83 | 63.83 | 62.77 | 63.01 | 67,689 | +0.32(+0.52%) |
Mar 10, 2021 | 62.40 | 63.23 | 61.66 | 62.69 | 105,703 | +0.84(+1.35%) |
Mar 09, 2021 | 63.31 | 63.78 | 61.01 | 61.85 | 149,162 | +0.07(+0.11%) |
Mar 08, 2021 | 60.00 | 62.50 | 60.00 | 61.78 | 92,888 | +1.90(+3.17%) |
Mar 05, 2021 | 59.43 | 60.30 | 57.74 | 59.88 | 292,500 | +1.93(+3.33%) |
Mar 04, 2021 | 59.29 | 59.29 | 56.71 | 57.95 | 46,052 | -1.02(-1.73%) |
Mar 03, 2021 | 58.93 | 59.75 | 58.75 | 58.97 | 19,663 | +0.52(+0.89%) |
Mar 02, 2021 | 59.74 | 59.96 | 58.45 | 58.45 | 49,139 | -0.81(-1.37%) |