Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.64 | 62.64 | 62.17 | 62.33 | 279,363 | -0.10(-0.15%) |
May 27, 2021 | 63.38 | 63.41 | 62.31 | 62.43 | 300,544 | -0.50(-0.80%) |
May 26, 2021 | 62.65 | 63.19 | 62.46 | 62.93 | 362,042 | +0.40(+0.64%) |
May 25, 2021 | 63.66 | 63.66 | 62.45 | 62.53 | 206,613 | -1.08(-1.70%) |
May 24, 2021 | 63.35 | 63.99 | 63.05 | 63.61 | 209,352 | +0.34(+0.54%) |
May 21, 2021 | 63.68 | 64.12 | 62.83 | 63.27 | 923,076 | -0.16(-0.25%) |
May 20, 2021 | 63.11 | 63.82 | 63.05 | 63.43 | 230,647 | +0.10(+0.16%) |
May 19, 2021 | 63.65 | 64.59 | 63.21 | 63.32 | 274,808 | -0.80(-1.25%) |
May 18, 2021 | 64.42 | 65.01 | 64.09 | 64.12 | 381,818 | -0.66(-1.02%) |
May 17, 2021 | 65.35 | 65.45 | 64.65 | 64.78 | 357,940 | -0.86(-1.31%) |
May 14, 2021 | 65.98 | 66.25 | 65.55 | 65.65 | 319,340 | -0.03(-0.04%) |
May 13, 2021 | 64.24 | 66.00 | 64.24 | 65.67 | 301,341 | +1.31(+2.04%) |
May 12, 2021 | 66.83 | 66.86 | 64.20 | 64.36 | 344,551 | -2.26(-3.39%) |
May 11, 2021 | 67.39 | 67.43 | 66.29 | 66.62 | 251,452 | -0.61(-0.91%) |
May 10, 2021 | 66.36 | 67.73 | 66.36 | 67.23 | 305,146 | +1.22(+1.84%) |
May 07, 2021 | 66.56 | 67.15 | 65.96 | 66.01 | 565,478 | -0.45(-0.68%) |
May 06, 2021 | 65.87 | 66.53 | 65.53 | 66.46 | 275,123 | +0.97(+1.47%) |
May 05, 2021 | 65.65 | 65.87 | 64.87 | 65.50 | 209,210 | -0.50(-0.76%) |
May 04, 2021 | 66.12 | 66.36 | 65.60 | 66.00 | 173,078 | -0.02(-0.03%) |
May 03, 2021 | 65.97 | 66.48 | 65.65 | 66.02 | 298,959 | +0.49(+0.74%) |
Apr 30, 2021 | 64.99 | 66.08 | 64.85 | 65.53 | 412,037 | +0.23(+0.36%) |
Apr 29, 2021 | 65.05 | 65.69 | 64.90 | 65.30 | 248,784 | +0.53(+0.82%) |
Apr 28, 2021 | 65.32 | 65.57 | 64.58 | 64.77 | 259,204 | -0.49(-0.75%) |
Apr 27, 2021 | 65.65 | 65.77 | 65.01 | 65.25 | 256,526 | -0.41(-0.62%) |
Apr 26, 2021 | 66.56 | 66.56 | 65.60 | 65.66 | 131,540 | -0.77(-1.15%) |
Apr 23, 2021 | 66.85 | 67.09 | 66.21 | 66.43 | 175,782 | -0.30(-0.44%) |
Apr 22, 2021 | 67.41 | 67.41 | 66.56 | 66.72 | 210,875 | -0.58(-0.87%) |
Apr 21, 2021 | 67.26 | 67.64 | 66.63 | 67.31 | 263,262 | -0.09(-0.13%) |
Apr 20, 2021 | 66.79 | 67.58 | 66.49 | 67.39 | 303,556 | +0.28(+0.41%) |
Apr 19, 2021 | 67.58 | 67.72 | 66.62 | 67.12 | 342,896 | -0.09(-0.13%) |
Apr 16, 2021 | 67.48 | 67.80 | 66.72 | 67.20 | 284,540 | -0.12(-0.18%) |
Apr 15, 2021 | 66.36 | 67.41 | 65.83 | 67.32 | 308,872 | +1.05(+1.59%) |
Apr 14, 2021 | 66.33 | 66.92 | 66.13 | 66.27 | 391,012 | -0.01(-0.01%) |
Apr 13, 2021 | 66.34 | 66.92 | 66.01 | 66.28 | 274,711 | -0.51(-0.77%) |
Apr 12, 2021 | 66.58 | 67.31 | 66.38 | 66.79 | 252,449 | +0.55(+0.83%) |
Apr 09, 2021 | 65.92 | 66.51 | 65.61 | 66.25 | 284,425 | +0.37(+0.57%) |
Apr 08, 2021 | 65.15 | 65.97 | 65.05 | 65.87 | 275,807 | +0.86(+1.32%) |
Apr 07, 2021 | 64.88 | 65.32 | 64.64 | 65.01 | 186,649 | +0.23(+0.35%) |
Apr 06, 2021 | 64.34 | 64.83 | 64.14 | 64.78 | 264,931 | +0.33(+0.51%) |
Apr 05, 2021 | 64.08 | 64.73 | 63.24 | 64.45 | 338,191 | +0.63(+1.00%) |
Apr 01, 2021 | 64.24 | 64.53 | 63.52 | 63.82 | 304,199 | -0.45(-0.70%) |
Mar 31, 2021 | 64.15 | 64.65 | 63.23 | 64.27 | 346,319 | +0.01(+0.01%) |
Mar 30, 2021 | 63.67 | 64.48 | 63.31 | 64.26 | 234,366 | +0.23(+0.35%) |
Mar 29, 2021 | 64.05 | 64.80 | 63.42 | 64.04 | 313,480 | -0.37(-0.58%) |
Mar 26, 2021 | 63.97 | 64.47 | 61.91 | 64.41 | 271,894 | +0.92(+1.45%) |
Mar 25, 2021 | 62.95 | 64.15 | 62.24 | 63.49 | 323,378 | +0.64(+1.01%) |
Mar 24, 2021 | 62.80 | 63.91 | 62.17 | 62.85 | 381,448 | +0.57(+0.92%) |
Mar 23, 2021 | 62.46 | 63.73 | 61.99 | 62.28 | 438,120 | -0.65(-1.04%) |
Mar 22, 2021 | 64.11 | 64.24 | 62.26 | 62.93 | 352,969 | -1.21(-1.88%) |
Mar 19, 2021 | 64.66 | 64.98 | 63.47 | 64.14 | 835,111 | -0.31(-0.49%) |
Mar 18, 2021 | 63.99 | 64.61 | 63.42 | 64.45 | 473,559 | +0.54(+0.84%) |
Mar 17, 2021 | 65.91 | 65.91 | 63.52 | 63.91 | 411,057 | -1.78(-2.71%) |
Mar 16, 2021 | 64.57 | 65.92 | 64.37 | 65.70 | 441,662 | +0.77(+1.19%) |
Mar 15, 2021 | 65.60 | 65.84 | 64.38 | 64.92 | 420,465 | -0.43(-0.65%) |
Mar 12, 2021 | 63.96 | 65.65 | 63.37 | 65.35 | 506,654 | +1.97(+3.10%) |
Mar 11, 2021 | 62.72 | 63.90 | 62.25 | 63.38 | 396,573 | +0.35(+0.55%) |
Mar 10, 2021 | 61.65 | 63.58 | 61.51 | 63.04 | 341,394 | +1.00(+1.61%) |
Mar 09, 2021 | 62.37 | 63.02 | 61.62 | 62.04 | 453,294 | -0.69(-1.10%) |
Mar 08, 2021 | 61.47 | 62.91 | 59.94 | 62.73 | 541,260 | +1.59(+2.61%) |
Mar 05, 2021 | 59.22 | 61.87 | 58.89 | 61.13 | 720,328 | +2.53(+4.32%) |
Mar 04, 2021 | 57.83 | 59.37 | 57.74 | 58.60 | 583,867 | +0.60(+1.04%) |
Mar 03, 2021 | 57.61 | 58.30 | 57.06 | 57.99 | 302,253 | +0.41(+0.70%) |
Mar 02, 2021 | 57.61 | 58.04 | 56.71 | 57.59 | 339,215 | -0.14(-0.24%) |