Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.10 | 64.65 | 63.38 | 64.36 | 212,904 | +0.62(+0.97%) |
May 27, 2021 | 64.17 | 64.50 | 63.56 | 63.74 | 465,349 | +0.21(+0.33%) |
May 26, 2021 | 62.50 | 63.72 | 62.20 | 63.53 | 316,776 | +1.44(+2.32%) |
May 25, 2021 | 63.20 | 63.51 | 61.87 | 62.09 | 372,705 | -0.66(-1.05%) |
May 24, 2021 | 62.66 | 62.97 | 61.90 | 62.75 | 204,641 | +0.61(+0.98%) |
May 21, 2021 | 62.90 | 63.54 | 62.09 | 62.14 | 238,821 | -0.32(-0.51%) |
May 20, 2021 | 62.31 | 62.81 | 61.53 | 62.46 | 309,716 | +0.39(+0.63%) |
May 19, 2021 | 61.06 | 62.14 | 60.12 | 62.07 | 391,790 | +0.47(+0.76%) |
May 18, 2021 | 63.35 | 64.14 | 61.58 | 61.60 | 512,021 | -1.90(-2.99%) |
May 17, 2021 | 65.33 | 65.35 | 63.46 | 63.50 | 448,304 | -2.12(-3.23%) |
May 14, 2021 | 63.89 | 65.85 | 63.71 | 65.62 | 592,472 | +2.10(+3.31%) |
May 13, 2021 | 61.69 | 63.94 | 61.69 | 63.52 | 591,246 | +1.85(+3.00%) |
May 12, 2021 | 62.55 | 63.39 | 61.44 | 61.67 | 370,477 | -1.25(-1.99%) |
May 11, 2021 | 62.90 | 63.61 | 62.21 | 62.92 | 322,238 | -0.50(-0.79%) |
May 10, 2021 | 64.16 | 64.72 | 63.41 | 63.42 | 292,239 | -0.56(-0.88%) |
May 07, 2021 | 63.76 | 64.59 | 63.69 | 63.98 | 291,046 | +0.15(+0.23%) |
May 06, 2021 | 62.74 | 63.91 | 62.22 | 63.83 | 386,904 | +1.07(+1.70%) |
May 05, 2021 | 62.50 | 62.88 | 61.33 | 62.76 | 333,268 | +0.48(+0.77%) |
May 04, 2021 | 61.52 | 62.39 | 61.11 | 62.28 | 311,562 | +0.19(+0.31%) |
May 03, 2021 | 62.11 | 62.64 | 60.65 | 62.09 | 719,775 | +1.17(+1.92%) |
Apr 30, 2021 | 61.32 | 62.87 | 60.22 | 60.92 | 736,600 | -0.49(-0.80%) |
Apr 29, 2021 | 61.55 | 63.06 | 60.17 | 61.41 | 570,071 | -0.21(-0.34%) |
Apr 28, 2021 | 61.27 | 61.97 | 60.49 | 61.62 | 448,245 | +0.26(+0.42%) |
Apr 27, 2021 | 61.39 | 62.49 | 60.86 | 61.36 | 410,905 | -0.32(-0.52%) |
Apr 26, 2021 | 62.72 | 62.84 | 61.63 | 61.68 | 345,884 | -0.51(-0.82%) |
Apr 23, 2021 | 61.88 | 62.78 | 60.65 | 62.19 | 331,800 | +0.67(+1.09%) |
Apr 22, 2021 | 62.92 | 63.00 | 61.02 | 61.52 | 476,753 | -1.03(-1.65%) |
Apr 21, 2021 | 60.51 | 62.66 | 60.29 | 62.55 | 416,428 | +1.85(+3.05%) |
Apr 20, 2021 | 60.34 | 61.44 | 59.21 | 60.70 | 457,752 | -0.14(-0.23%) |
Apr 19, 2021 | 62.30 | 62.71 | 60.32 | 60.84 | 704,081 | -1.28(-2.06%) |
Apr 16, 2021 | 60.71 | 62.24 | 60.17 | 62.12 | 518,400 | +1.84(+3.05%) |
Apr 15, 2021 | 59.46 | 60.32 | 58.41 | 60.28 | 308,085 | +1.41(+2.40%) |
Apr 14, 2021 | 59.06 | 60.04 | 58.44 | 58.87 | 349,022 | -0.03(-0.05%) |
Apr 13, 2021 | 59.50 | 59.50 | 57.84 | 58.90 | 364,566 | -0.53(-0.89%) |
Apr 12, 2021 | 60.00 | 60.14 | 59.08 | 59.43 | 258,760 | -0.28(-0.47%) |
Apr 09, 2021 | 58.71 | 59.86 | 58.45 | 59.71 | 424,600 | +0.78(+1.32%) |
Apr 08, 2021 | 57.68 | 59.02 | 57.33 | 58.93 | 313,825 | +1.22(+2.11%) |
Apr 07, 2021 | 58.68 | 59.76 | 57.42 | 57.71 | 371,433 | -0.89(-1.52%) |
Apr 06, 2021 | 58.03 | 59.47 | 57.49 | 58.60 | 539,794 | +0.69(+1.19%) |
Apr 05, 2021 | 57.35 | 58.27 | 56.73 | 57.91 | 382,755 | +1.11(+1.95%) |
Apr 01, 2021 | 57.02 | 57.47 | 55.55 | 56.80 | 394,300 | -0.34(-0.60%) |
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |