Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.37 | 65.79 | 65.09 | 65.53 | 6,005,544 | +0.35(+0.53%) |
May 27, 2021 | 65.22 | 65.76 | 64.94 | 65.18 | 10,194,388 | -0.09(-0.14%) |
May 26, 2021 | 65.52 | 66.02 | 64.88 | 65.27 | 6,571,867 | -0.01(-0.01%) |
May 25, 2021 | 65.95 | 66.04 | 65.04 | 65.28 | 7,755,806 | -0.78(-1.19%) |
May 24, 2021 | 65.86 | 66.45 | 65.54 | 66.06 | 6,456,728 | +0.49(+0.75%) |
May 21, 2021 | 66.21 | 66.40 | 65.22 | 65.57 | 6,647,270 | -0.29(-0.43%) |
May 20, 2021 | 65.51 | 66.29 | 65.19 | 65.86 | 7,560,407 | +0.17(+0.26%) |
May 19, 2021 | 65.90 | 67.16 | 65.05 | 65.69 | 13,104,523 | -0.64(-0.97%) |
May 18, 2021 | 65.88 | 66.68 | 65.13 | 66.33 | 10,025,893 | +0.34(+0.51%) |
May 17, 2021 | 63.54 | 66.20 | 63.06 | 65.99 | 19,717,144 | +2.90(+4.59%) |
May 14, 2021 | 62.08 | 63.24 | 61.73 | 63.09 | 7,332,170 | +1.63(+2.66%) |
May 13, 2021 | 60.19 | 61.83 | 59.90 | 61.46 | 5,972,038 | +0.95(+1.56%) |
May 12, 2021 | 61.68 | 61.88 | 60.43 | 60.52 | 6,333,302 | -0.82(-1.34%) |
May 11, 2021 | 60.19 | 61.43 | 59.77 | 61.34 | 7,090,207 | +0.38(+0.63%) |
May 10, 2021 | 61.09 | 61.96 | 60.72 | 60.95 | 10,253,388 | +0.91(+1.51%) |
May 07, 2021 | 60.29 | 60.61 | 59.37 | 60.04 | 9,057,422 | +0.39(+0.66%) |
May 06, 2021 | 58.46 | 59.77 | 58.46 | 59.65 | 9,661,042 | +1.83(+3.16%) |
May 05, 2021 | 57.55 | 57.97 | 56.73 | 57.82 | 6,118,045 | +0.73(+1.28%) |
May 04, 2021 | 57.39 | 58.33 | 56.57 | 57.09 | 6,683,556 | -0.39(-0.68%) |
May 03, 2021 | 56.61 | 57.85 | 56.31 | 57.48 | 6,614,819 | +1.83(+3.28%) |
Apr 30, 2021 | 55.33 | 56.24 | 55.26 | 55.66 | 5,815,583 | +0.09(+0.16%) |
Apr 29, 2021 | 56.40 | 56.67 | 54.26 | 55.57 | 9,378,113 | -1.69(-2.94%) |
Apr 28, 2021 | 56.88 | 57.74 | 56.66 | 57.25 | 6,287,425 | -0.01(-0.02%) |
Apr 27, 2021 | 58.13 | 58.30 | 57.20 | 57.26 | 4,929,519 | -0.95(-1.64%) |
Apr 26, 2021 | 58.62 | 58.69 | 58.11 | 58.22 | 4,544,506 | -0.39(-0.67%) |
Apr 23, 2021 | 59.21 | 59.43 | 58.40 | 58.61 | 5,470,317 | +0.02(+0.03%) |
Apr 22, 2021 | 59.05 | 59.20 | 58.16 | 58.59 | 5,366,828 | -1.00(-1.68%) |
Apr 21, 2021 | 58.88 | 59.74 | 58.51 | 59.59 | 5,795,574 | +0.87(+1.49%) |
Apr 20, 2021 | 57.93 | 59.14 | 57.72 | 58.71 | 6,490,841 | +0.88(+1.53%) |
Apr 19, 2021 | 58.14 | 58.22 | 57.19 | 57.83 | 6,135,576 | -0.50(-0.86%) |
Apr 16, 2021 | 58.46 | 58.74 | 57.88 | 58.33 | 7,175,004 | +0.56(+0.97%) |
Apr 15, 2021 | 55.83 | 58.15 | 55.67 | 57.77 | 8,752,281 | +2.61(+4.74%) |
Apr 14, 2021 | 55.63 | 55.88 | 55.00 | 55.16 | 4,458,680 | -0.36(-0.64%) |
Apr 13, 2021 | 54.29 | 55.66 | 54.21 | 55.51 | 6,759,804 | +1.46(+2.71%) |
Apr 12, 2021 | 54.62 | 54.73 | 53.89 | 54.05 | 6,019,700 | -0.80(-1.46%) |
Apr 09, 2021 | 54.33 | 55.10 | 54.24 | 54.85 | 5,476,260 | -0.26(-0.47%) |
Apr 08, 2021 | 55.58 | 56.05 | 55.03 | 55.11 | 7,833,586 | -0.19(-0.34%) |
Apr 07, 2021 | 56.00 | 56.32 | 55.01 | 55.30 | 6,314,170 | -0.70(-1.26%) |
Apr 06, 2021 | 56.00 | 56.57 | 55.77 | 56.00 | 7,016,173 | +0.28(+0.50%) |
Apr 05, 2021 | 55.29 | 56.30 | 55.02 | 55.73 | 6,885,482 | +0.61(+1.10%) |
Apr 01, 2021 | 54.43 | 55.21 | 53.73 | 55.12 | 7,304,521 | +1.37(+2.56%) |
Mar 31, 2021 | 53.40 | 54.36 | 53.07 | 53.75 | 8,017,458 | +0.35(+0.65%) |
Mar 30, 2021 | 54.36 | 54.45 | 53.02 | 53.40 | 7,175,543 | -2.03(-3.67%) |
Mar 29, 2021 | 54.60 | 55.48 | 53.92 | 55.43 | 6,930,149 | +0.59(+1.07%) |
Mar 26, 2021 | 53.44 | 54.95 | 53.27 | 54.84 | 7,776,388 | +1.44(+2.71%) |
Mar 25, 2021 | 53.56 | 53.89 | 52.85 | 53.40 | 6,640,353 | -0.44(-0.81%) |
Mar 24, 2021 | 53.65 | 54.19 | 53.47 | 53.84 | 6,284,308 | +0.22(+0.42%) |
Mar 23, 2021 | 54.22 | 54.22 | 53.34 | 53.61 | 6,425,827 | -0.69(-1.26%) |
Mar 22, 2021 | 54.59 | 54.84 | 53.84 | 54.30 | 7,114,731 | -0.93(-1.68%) |
Mar 19, 2021 | 55.54 | 55.74 | 54.89 | 55.23 | 35,084,240 | -0.29(-0.53%) |
Mar 18, 2021 | 55.41 | 56.74 | 55.33 | 55.52 | 9,502,471 | -0.63(-1.13%) |
Mar 17, 2021 | 54.79 | 56.47 | 54.21 | 56.16 | 8,737,062 | +1.03(+1.86%) |
Mar 16, 2021 | 54.73 | 55.63 | 54.34 | 55.13 | 9,255,945 | +0.36(+0.65%) |
Mar 15, 2021 | 53.12 | 55.25 | 52.95 | 54.77 | 12,621,078 | +2.17(+4.12%) |
Mar 12, 2021 | 51.25 | 52.63 | 51.14 | 52.61 | 6,354,507 | +0.48(+0.92%) |
Mar 11, 2021 | 52.24 | 52.30 | 51.46 | 52.12 | 7,167,412 | +0.24(+0.46%) |
Mar 10, 2021 | 51.70 | 52.45 | 51.08 | 51.88 | 7,851,282 | +0.83(+1.62%) |
Mar 09, 2021 | 51.32 | 51.83 | 50.80 | 51.05 | 7,389,752 | +0.77(+1.53%) |
Mar 08, 2021 | 50.71 | 50.73 | 49.61 | 50.29 | 7,871,958 | -0.31(-0.62%) |
Mar 05, 2021 | 49.62 | 50.83 | 49.10 | 50.60 | 8,882,047 | +1.18(+2.38%) |
Mar 04, 2021 | 49.29 | 50.39 | 48.86 | 49.42 | 9,243,421 | +0.08(+0.16%) |
Mar 03, 2021 | 49.42 | 49.81 | 48.66 | 49.34 | 8,163,168 | -0.82(-1.64%) |
Mar 02, 2021 | 48.47 | 50.68 | 48.41 | 50.16 | 10,492,696 | +1.90(+3.93%) |