Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.87 | 62.95 | 61.52 | 62.87 | 172,025 | -0.21(-0.33%) |
May 27, 2021 | 62.84 | 63.86 | 62.54 | 63.07 | 186,480 | +0.55(+0.89%) |
May 26, 2021 | 61.24 | 62.72 | 61.24 | 62.52 | 125,944 | +1.55(+2.55%) |
May 25, 2021 | 62.21 | 62.80 | 60.94 | 60.97 | 215,721 | -0.98(-1.58%) |
May 24, 2021 | 62.09 | 62.37 | 61.19 | 61.95 | 169,258 | +0.31(+0.50%) |
May 21, 2021 | 61.52 | 62.16 | 60.86 | 61.64 | 182,799 | +0.99(+1.63%) |
May 20, 2021 | 60.12 | 60.69 | 59.33 | 60.65 | 169,814 | +0.65(+1.09%) |
May 19, 2021 | 59.73 | 60.04 | 58.12 | 59.99 | 181,667 | -0.80(-1.32%) |
May 18, 2021 | 61.46 | 62.36 | 60.68 | 60.80 | 218,746 | -0.87(-1.41%) |
May 17, 2021 | 61.45 | 62.04 | 60.47 | 61.67 | 137,422 | -0.58(-0.94%) |
May 14, 2021 | 61.02 | 62.31 | 60.54 | 62.25 | 202,511 | +1.85(+3.07%) |
May 13, 2021 | 58.66 | 60.98 | 58.66 | 60.40 | 271,631 | +1.67(+2.85%) |
May 12, 2021 | 61.61 | 61.61 | 58.48 | 58.73 | 159,664 | -3.32(-5.35%) |
May 11, 2021 | 61.04 | 62.26 | 60.56 | 62.04 | 227,491 | -0.56(-0.90%) |
May 10, 2021 | 64.59 | 65.00 | 62.61 | 62.61 | 170,780 | -1.78(-2.77%) |
May 07, 2021 | 64.13 | 65.12 | 63.46 | 64.39 | 123,003 | -0.14(-0.21%) |
May 06, 2021 | 63.98 | 64.58 | 63.19 | 64.53 | 184,866 | +0.88(+1.38%) |
May 05, 2021 | 64.35 | 64.70 | 63.36 | 63.65 | 163,484 | -0.18(-0.28%) |
May 04, 2021 | 62.55 | 64.35 | 62.17 | 63.83 | 289,570 | +0.87(+1.38%) |
May 03, 2021 | 60.90 | 63.64 | 60.29 | 62.96 | 368,183 | +3.27(+5.47%) |
Apr 30, 2021 | 60.03 | 62.15 | 58.59 | 59.69 | 509,992 | -3.88(-6.11%) |
Apr 29, 2021 | 63.54 | 63.90 | 62.54 | 63.57 | 145,323 | +0.77(+1.23%) |
Apr 28, 2021 | 62.97 | 63.40 | 62.11 | 62.80 | 137,952 | -0.42(-0.66%) |
Apr 27, 2021 | 63.49 | 63.51 | 62.65 | 63.21 | 189,044 | -0.34(-0.53%) |
Apr 26, 2021 | 63.37 | 64.12 | 63.36 | 63.55 | 142,399 | +0.80(+1.28%) |
Apr 23, 2021 | 61.93 | 63.20 | 61.93 | 62.75 | 243,026 | +1.06(+1.72%) |
Apr 22, 2021 | 61.92 | 62.30 | 60.45 | 61.69 | 233,425 | -0.60(-0.97%) |
Apr 21, 2021 | 61.11 | 62.40 | 61.11 | 62.29 | 153,272 | +1.33(+2.18%) |
Apr 20, 2021 | 62.27 | 62.91 | 60.32 | 60.97 | 141,967 | -1.86(-2.96%) |
Apr 19, 2021 | 62.95 | 63.23 | 61.92 | 62.83 | 170,988 | -0.71(-1.12%) |
Apr 16, 2021 | 62.98 | 64.27 | 62.66 | 63.54 | 289,490 | +1.03(+1.65%) |
Apr 15, 2021 | 63.04 | 63.35 | 61.59 | 62.51 | 193,875 | +0.09(+0.14%) |
Apr 14, 2021 | 61.82 | 63.03 | 61.10 | 62.42 | 128,130 | +0.51(+0.83%) |
Apr 13, 2021 | 62.32 | 62.49 | 60.68 | 61.91 | 221,579 | -0.66(-1.06%) |
Apr 12, 2021 | 62.79 | 62.79 | 61.87 | 62.57 | 189,555 | -0.08(-0.13%) |
Apr 09, 2021 | 62.12 | 62.78 | 61.44 | 62.65 | 202,785 | +0.67(+1.09%) |
Apr 08, 2021 | 63.02 | 63.02 | 61.27 | 61.97 | 184,817 | -0.74(-1.18%) |
Apr 07, 2021 | 63.90 | 64.10 | 61.90 | 62.72 | 432,502 | -1.41(-2.21%) |
Apr 06, 2021 | 64.17 | 65.47 | 63.78 | 64.13 | 515,218 | +0.07(+0.11%) |
Apr 05, 2021 | 65.10 | 65.14 | 60.96 | 64.06 | 895,379 | -1.04(-1.60%) |
Apr 01, 2021 | 64.39 | 65.12 | 63.48 | 65.10 | 307,008 | +0.71(+1.11%) |
Mar 31, 2021 | 62.68 | 64.64 | 62.05 | 64.39 | 721,327 | +2.18(+3.50%) |
Mar 30, 2021 | 61.04 | 62.84 | 60.65 | 62.21 | 212,578 | +1.18(+1.93%) |
Mar 29, 2021 | 63.42 | 64.05 | 61.01 | 61.04 | 335,857 | -2.71(-4.25%) |
Mar 26, 2021 | 60.88 | 63.84 | 60.29 | 63.75 | 363,921 | +3.40(+5.64%) |
Mar 25, 2021 | 56.55 | 60.84 | 56.39 | 60.34 | 546,214 | +3.66(+6.46%) |
Mar 24, 2021 | 58.85 | 59.60 | 56.67 | 56.68 | 513,053 | -1.45(-2.50%) |
Mar 23, 2021 | 58.93 | 61.08 | 57.48 | 58.14 | 381,845 | -1.13(-1.90%) |
Mar 22, 2021 | 60.00 | 60.36 | 58.54 | 59.26 | 231,108 | -1.12(-1.85%) |
Mar 19, 2021 | 61.24 | 61.82 | 59.75 | 60.38 | 905,456 | -1.06(-1.72%) |
Mar 18, 2021 | 62.58 | 64.15 | 61.01 | 61.44 | 328,815 | -1.53(-2.43%) |
Mar 17, 2021 | 64.20 | 64.20 | 62.63 | 62.97 | 262,807 | -1.36(-2.11%) |
Mar 16, 2021 | 66.20 | 66.54 | 64.06 | 64.33 | 194,249 | -2.01(-3.03%) |
Mar 15, 2021 | 65.26 | 67.12 | 64.91 | 66.34 | 396,895 | +0.68(+1.04%) |
Mar 12, 2021 | 63.31 | 65.75 | 63.31 | 65.65 | 228,664 | +2.36(+3.74%) |
Mar 11, 2021 | 63.76 | 64.14 | 62.51 | 63.29 | 320,250 | +0.05(+0.08%) |
Mar 10, 2021 | 62.08 | 63.58 | 61.31 | 63.24 | 236,186 | +1.86(+3.03%) |
Mar 09, 2021 | 61.83 | 62.36 | 59.57 | 61.38 | 351,906 | +0.51(+0.85%) |
Mar 08, 2021 | 59.07 | 61.58 | 58.74 | 60.87 | 262,912 | +2.35(+4.02%) |
Mar 05, 2021 | 58.00 | 58.59 | 56.20 | 58.51 | 264,247 | +1.91(+3.37%) |
Mar 04, 2021 | 57.66 | 58.04 | 55.78 | 56.60 | 243,301 | -0.78(-1.36%) |
Mar 03, 2021 | 56.97 | 58.11 | 56.74 | 57.38 | 261,209 | +0.81(+1.43%) |
Mar 02, 2021 | 56.87 | 57.47 | 55.97 | 56.57 | 243,724 | -0.34(-0.59%) |