Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.40 | 63.40 | 61.78 | 62.41 | 161,014 | -1.16(-1.82%) |
May 27, 2021 | 62.43 | 64.14 | 61.94 | 63.56 | 369,414 | +2.67(+4.39%) |
May 26, 2021 | 60.13 | 61.10 | 59.27 | 60.89 | 197,633 | +1.01(+1.68%) |
May 25, 2021 | 62.28 | 62.77 | 59.80 | 59.89 | 281,920 | -2.28(-3.68%) |
May 24, 2021 | 61.51 | 62.69 | 60.98 | 62.17 | 149,118 | +0.61(+0.99%) |
May 21, 2021 | 62.00 | 62.60 | 60.65 | 61.56 | 157,231 | +0.25(+0.41%) |
May 20, 2021 | 62.28 | 62.90 | 60.51 | 61.31 | 184,009 | -1.20(-1.93%) |
May 19, 2021 | 63.00 | 63.66 | 61.59 | 62.51 | 178,216 | -1.83(-2.85%) |
May 18, 2021 | 65.62 | 66.22 | 64.32 | 64.34 | 134,219 | -1.28(-1.95%) |
May 17, 2021 | 63.70 | 65.80 | 63.53 | 65.62 | 152,255 | +1.59(+2.48%) |
May 14, 2021 | 64.80 | 64.80 | 63.22 | 64.03 | 145,653 | -0.47(-0.73%) |
May 13, 2021 | 63.49 | 65.78 | 63.01 | 64.50 | 185,305 | +1.14(+1.80%) |
May 12, 2021 | 65.28 | 66.34 | 63.07 | 63.37 | 228,660 | -2.76(-4.17%) |
May 11, 2021 | 63.72 | 66.61 | 63.21 | 66.12 | 153,697 | +1.05(+1.62%) |
May 10, 2021 | 67.72 | 68.07 | 65.00 | 65.07 | 244,888 | -1.84(-2.75%) |
May 07, 2021 | 66.49 | 67.22 | 65.59 | 66.91 | 117,490 | +0.05(+0.07%) |
May 06, 2021 | 66.51 | 66.95 | 65.40 | 66.86 | 210,577 | +0.84(+1.27%) |
May 05, 2021 | 65.76 | 66.87 | 64.28 | 66.03 | 197,591 | +0.98(+1.50%) |
May 04, 2021 | 64.80 | 66.54 | 64.51 | 65.05 | 323,787 | +0.25(+0.39%) |
May 03, 2021 | 62.32 | 65.05 | 61.49 | 64.80 | 299,512 | +3.43(+5.59%) |
Apr 30, 2021 | 61.61 | 62.32 | 61.18 | 61.36 | 349,147 | -0.95(-1.52%) |
Apr 29, 2021 | 63.19 | 63.65 | 61.89 | 62.31 | 249,081 | -0.29(-0.47%) |
Apr 28, 2021 | 62.35 | 63.00 | 61.81 | 62.60 | 298,010 | +0.00(+0.00%) |
Apr 27, 2021 | 62.91 | 63.63 | 62.36 | 62.60 | 237,863 | -0.74(-1.17%) |
Apr 26, 2021 | 63.06 | 63.88 | 62.83 | 63.35 | 162,667 | +0.71(+1.13%) |
Apr 23, 2021 | 62.12 | 63.18 | 61.61 | 62.64 | 193,025 | +1.25(+2.04%) |
Apr 22, 2021 | 61.85 | 62.40 | 60.40 | 61.39 | 237,131 | -0.33(-0.53%) |
Apr 21, 2021 | 60.07 | 62.02 | 59.24 | 61.72 | 199,340 | +1.15(+1.89%) |
Apr 20, 2021 | 61.79 | 62.09 | 60.22 | 60.57 | 252,646 | -1.78(-2.85%) |
Apr 19, 2021 | 62.76 | 63.59 | 61.25 | 62.35 | 244,690 | -0.33(-0.53%) |
Apr 16, 2021 | 62.91 | 63.37 | 61.75 | 62.68 | 202,277 | +0.56(+0.91%) |
Apr 15, 2021 | 63.23 | 63.23 | 61.52 | 62.12 | 264,294 | -0.50(-0.80%) |
Apr 14, 2021 | 61.54 | 63.85 | 61.54 | 62.61 | 252,408 | +1.22(+1.99%) |
Apr 13, 2021 | 63.04 | 63.06 | 61.15 | 61.39 | 329,415 | -1.58(-2.51%) |
Apr 12, 2021 | 62.89 | 63.35 | 61.88 | 62.97 | 221,771 | +0.25(+0.40%) |
Apr 09, 2021 | 62.48 | 63.52 | 61.63 | 62.72 | 261,834 | +0.20(+0.32%) |
Apr 08, 2021 | 63.61 | 64.69 | 61.68 | 62.52 | 365,145 | -1.09(-1.71%) |
Apr 07, 2021 | 64.96 | 65.74 | 63.54 | 63.61 | 233,568 | -1.18(-1.81%) |
Apr 06, 2021 | 64.80 | 65.98 | 64.40 | 64.79 | 355,222 | -0.06(-0.09%) |
Apr 05, 2021 | 65.66 | 65.82 | 64.42 | 64.84 | 344,420 | +0.31(+0.48%) |
Apr 01, 2021 | 63.35 | 64.84 | 62.46 | 64.53 | 315,221 | +1.45(+2.30%) |
Mar 31, 2021 | 64.09 | 65.06 | 62.55 | 63.08 | 368,658 | -0.55(-0.86%) |
Mar 30, 2021 | 62.62 | 63.77 | 62.60 | 63.63 | 490,617 | +1.27(+2.04%) |
Mar 29, 2021 | 64.35 | 66.33 | 62.22 | 62.36 | 402,607 | -2.53(-3.90%) |
Mar 26, 2021 | 63.38 | 65.20 | 62.70 | 64.89 | 441,778 | +2.80(+4.51%) |
Mar 25, 2021 | 59.71 | 62.61 | 58.50 | 62.09 | 332,299 | +2.23(+3.72%) |
Mar 24, 2021 | 60.95 | 63.34 | 59.86 | 59.86 | 417,992 | -0.48(-0.79%) |
Mar 23, 2021 | 63.04 | 63.04 | 59.94 | 60.34 | 349,972 | -3.34(-5.24%) |
Mar 22, 2021 | 66.40 | 67.45 | 63.64 | 63.68 | 310,894 | -2.62(-3.96%) |
Mar 19, 2021 | 67.22 | 68.53 | 64.70 | 66.30 | 1,391,272 | -0.86(-1.27%) |
Mar 18, 2021 | 67.93 | 70.94 | 67.10 | 67.16 | 338,274 | -0.94(-1.38%) |
Mar 17, 2021 | 67.01 | 68.22 | 66.20 | 68.10 | 246,590 | +1.04(+1.56%) |
Mar 16, 2021 | 68.42 | 68.42 | 66.48 | 67.05 | 239,002 | -1.57(-2.29%) |
Mar 15, 2021 | 67.92 | 68.62 | 66.86 | 68.62 | 245,095 | +0.15(+0.22%) |
Mar 12, 2021 | 69.11 | 70.03 | 67.93 | 68.47 | 251,730 | -0.36(-0.52%) |
Mar 11, 2021 | 68.86 | 69.77 | 68.24 | 68.83 | 309,067 | +0.70(+1.03%) |
Mar 10, 2021 | 65.61 | 68.44 | 65.47 | 68.13 | 261,995 | +2.39(+3.63%) |
Mar 09, 2021 | 66.82 | 66.82 | 64.09 | 65.74 | 233,085 | -0.53(-0.81%) |
Mar 08, 2021 | 63.55 | 66.59 | 62.79 | 66.27 | 285,949 | +3.49(+5.55%) |
Mar 05, 2021 | 62.14 | 63.68 | 60.27 | 62.78 | 350,019 | +2.06(+3.40%) |
Mar 04, 2021 | 63.53 | 63.53 | 59.78 | 60.72 | 309,821 | -3.50(-5.44%) |
Mar 03, 2021 | 63.90 | 65.74 | 63.73 | 64.22 | 260,702 | +0.37(+0.59%) |
Mar 02, 2021 | 64.66 | 65.21 | 63.16 | 63.84 | 269,682 | -0.92(-1.42%) |