Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.21 | 65.21 | 63.94 | 64.54 | 24,029 | +0.09(+0.14%) |
May 27, 2021 | 64.31 | 64.74 | 64.21 | 64.45 | 33,449 | +0.82(+1.29%) |
May 26, 2021 | 62.77 | 63.71 | 62.77 | 63.63 | 22,056 | +1.21(+1.93%) |
May 25, 2021 | 63.87 | 64.28 | 62.31 | 62.42 | 35,836 | -0.97(-1.53%) |
May 24, 2021 | 63.44 | 63.75 | 62.89 | 63.40 | 43,307 | +0.63(+1.00%) |
May 21, 2021 | 63.25 | 63.74 | 62.46 | 62.77 | 112,584 | +0.29(+0.47%) |
May 20, 2021 | 62.12 | 62.75 | 61.47 | 62.47 | 37,878 | +0.56(+0.90%) |
May 19, 2021 | 60.95 | 61.96 | 60.03 | 61.91 | 180,988 | -0.87(-1.39%) |
May 18, 2021 | 64.22 | 64.37 | 62.71 | 62.79 | 123,778 | -1.35(-2.11%) |
May 17, 2021 | 63.92 | 64.20 | 62.81 | 64.14 | 33,338 | -0.12(-0.18%) |
May 14, 2021 | 63.08 | 64.44 | 62.75 | 64.26 | 123,668 | +2.01(+3.23%) |
May 13, 2021 | 60.25 | 62.61 | 60.08 | 62.25 | 54,078 | +2.40(+4.02%) |
May 12, 2021 | 62.94 | 63.66 | 59.85 | 59.84 | 47,850 | -3.93(-6.17%) |
May 11, 2021 | 62.77 | 64.53 | 62.46 | 63.78 | 191,861 | -1.27(-1.95%) |
May 10, 2021 | 66.73 | 67.06 | 65.04 | 65.04 | 40,685 | -1.60(-2.40%) |
May 07, 2021 | 65.24 | 66.70 | 64.60 | 66.64 | 28,121 | +1.47(+2.26%) |
May 06, 2021 | 64.56 | 65.17 | 63.52 | 65.17 | 23,757 | +0.67(+1.03%) |
May 05, 2021 | 65.04 | 65.38 | 63.68 | 64.50 | 17,058 | -0.26(-0.41%) |
May 04, 2021 | 64.37 | 64.87 | 63.36 | 64.77 | 55,556 | -0.49(-0.75%) |
May 03, 2021 | 65.87 | 66.03 | 64.94 | 65.26 | 46,995 | +0.78(+1.22%) |
Apr 30, 2021 | 65.47 | 65.66 | 64.23 | 64.47 | 45,373 | -1.78(-2.68%) |
Apr 29, 2021 | 67.17 | 67.24 | 65.37 | 66.25 | 38,960 | -0.02(-0.03%) |
Apr 28, 2021 | 66.28 | 66.58 | 65.96 | 66.27 | 21,294 | -0.10(-0.15%) |
Apr 27, 2021 | 66.36 | 66.56 | 65.64 | 66.37 | 31,484 | +0.34(+0.52%) |
Apr 26, 2021 | 66.34 | 66.45 | 65.87 | 66.02 | 43,963 | +0.51(+0.78%) |
Apr 23, 2021 | 63.75 | 65.95 | 63.75 | 65.51 | 27,734 | +2.20(+3.47%) |
Apr 22, 2021 | 64.11 | 64.92 | 63.05 | 63.32 | 54,298 | -0.60(-0.94%) |
Apr 21, 2021 | 61.64 | 63.96 | 61.60 | 63.92 | 59,887 | +2.19(+3.54%) |
Apr 20, 2021 | 63.30 | 63.54 | 61.10 | 61.73 | 35,340 | -1.97(-3.09%) |
Apr 19, 2021 | 64.06 | 64.43 | 63.00 | 63.70 | 41,941 | -0.63(-0.98%) |
Apr 16, 2021 | 63.85 | 64.68 | 63.82 | 64.33 | 163,549 | +0.83(+1.31%) |
Apr 15, 2021 | 63.50 | 63.50 | 62.41 | 63.49 | 25,262 | +0.93(+1.49%) |
Apr 14, 2021 | 61.91 | 63.50 | 61.91 | 62.56 | 33,115 | +0.72(+1.16%) |
Apr 13, 2021 | 62.40 | 62.49 | 61.14 | 61.85 | 18,291 | -0.56(-0.90%) |
Apr 12, 2021 | 61.93 | 62.50 | 61.50 | 62.40 | 31,344 | +0.44(+0.71%) |
Apr 09, 2021 | 61.38 | 62.06 | 61.16 | 61.96 | 32,934 | +0.47(+0.77%) |
Apr 08, 2021 | 61.27 | 61.51 | 60.30 | 61.49 | 30,138 | +0.59(+0.97%) |
Apr 07, 2021 | 61.79 | 62.00 | 60.73 | 60.90 | 30,199 | -0.95(-1.54%) |
Apr 06, 2021 | 61.89 | 62.77 | 61.70 | 61.86 | 45,150 | +0.02(+0.03%) |
Apr 05, 2021 | 61.96 | 62.34 | 61.07 | 61.84 | 124,473 | +0.85(+1.40%) |
Apr 01, 2021 | 60.07 | 61.00 | 59.84 | 60.98 | 83,100 | +1.73(+2.91%) |
Mar 31, 2021 | 59.56 | 60.32 | 59.19 | 59.26 | 29,968 | -0.01(-0.02%) |
Mar 30, 2021 | 58.08 | 59.43 | 57.86 | 59.27 | 27,224 | +1.47(+2.55%) |
Mar 29, 2021 | 59.52 | 60.43 | 57.56 | 57.80 | 36,851 | -2.33(-3.88%) |
Mar 26, 2021 | 58.35 | 60.13 | 57.79 | 60.13 | 107,469 | +2.70(+4.70%) |
Mar 25, 2021 | 54.27 | 57.74 | 53.69 | 57.43 | 60,408 | +2.25(+4.07%) |
Mar 24, 2021 | 56.70 | 57.74 | 55.19 | 55.19 | 54,808 | -0.51(-0.92%) |
Mar 23, 2021 | 58.11 | 58.45 | 55.33 | 55.70 | 78,876 | -3.19(-5.41%) |
Mar 22, 2021 | 59.56 | 59.70 | 58.40 | 58.88 | 36,677 | -0.51(-0.86%) |
Mar 19, 2021 | 59.28 | 60.51 | 58.64 | 59.39 | 70,365 | -0.16(-0.26%) |
Mar 18, 2021 | 61.58 | 62.42 | 59.29 | 59.55 | 57,894 | -2.35(-3.80%) |
Mar 17, 2021 | 60.79 | 61.94 | 60.02 | 61.90 | 36,936 | +0.83(+1.36%) |
Mar 16, 2021 | 62.67 | 62.67 | 60.67 | 61.07 | 40,164 | -1.63(-2.60%) |
Mar 15, 2021 | 61.27 | 62.78 | 60.89 | 62.70 | 89,896 | +1.70(+2.78%) |
Mar 12, 2021 | 59.71 | 61.09 | 59.66 | 61.00 | 53,946 | +1.06(+1.77%) |
Mar 11, 2021 | 59.26 | 60.11 | 58.84 | 59.94 | 57,585 | +1.78(+3.07%) |
Mar 10, 2021 | 57.45 | 58.64 | 57.31 | 58.16 | 54,229 | +1.54(+2.72%) |
Mar 09, 2021 | 57.29 | 57.47 | 56.29 | 56.62 | 41,933 | +0.77(+1.39%) |
Mar 08, 2021 | 55.34 | 57.28 | 55.33 | 55.84 | 121,170 | +0.87(+1.58%) |
Mar 05, 2021 | 53.77 | 55.19 | 50.47 | 54.98 | 57,108 | +2.63(+5.03%) |
Mar 04, 2021 | 54.63 | 55.19 | 50.90 | 52.34 | 66,613 | -2.45(-4.47%) |
Mar 03, 2021 | 56.06 | 56.50 | 54.80 | 54.80 | 103,841 | -1.04(-1.86%) |
Mar 02, 2021 | 57.31 | 57.51 | 55.84 | 55.84 | 79,164 | -1.62(-2.82%) |