Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.57 | 65.57 | 64.95 | 65.26 | 678,651 | +0.07(+0.11%) |
May 27, 2021 | 65.35 | 65.95 | 64.86 | 65.19 | 463,946 | +0.13(+0.19%) |
May 26, 2021 | 64.44 | 65.26 | 64.16 | 65.06 | 610,983 | +0.68(+1.06%) |
May 25, 2021 | 65.69 | 65.75 | 64.25 | 64.38 | 861,753 | -1.35(-2.05%) |
May 24, 2021 | 65.59 | 65.90 | 64.79 | 65.73 | 730,627 | +0.56(+0.85%) |
May 21, 2021 | 65.73 | 66.13 | 65.11 | 65.17 | 693,275 | +0.16(+0.25%) |
May 20, 2021 | 65.02 | 65.27 | 64.02 | 65.01 | 939,478 | -0.06(-0.10%) |
May 19, 2021 | 65.12 | 65.77 | 64.10 | 65.07 | 1,145,418 | -1.62(-2.43%) |
May 18, 2021 | 68.17 | 68.39 | 66.59 | 66.69 | 837,870 | -1.55(-2.27%) |
May 17, 2021 | 66.51 | 68.25 | 66.23 | 68.25 | 1,127,786 | +1.60(+2.40%) |
May 14, 2021 | 65.29 | 66.85 | 65.29 | 66.65 | 1,617,521 | +2.19(+3.39%) |
May 13, 2021 | 64.65 | 65.82 | 63.55 | 64.46 | 1,404,996 | -0.92(-1.41%) |
May 12, 2021 | 65.45 | 67.35 | 65.07 | 65.38 | 1,218,929 | +0.21(+0.32%) |
May 11, 2021 | 65.17 | 66.28 | 64.45 | 65.18 | 1,759,932 | -1.40(-2.10%) |
May 10, 2021 | 67.56 | 68.60 | 66.58 | 66.58 | 2,104,272 | -0.29(-0.43%) |
May 07, 2021 | 64.74 | 66.86 | 64.53 | 66.86 | 954,097 | +1.42(+2.17%) |
May 06, 2021 | 65.26 | 65.45 | 63.84 | 65.45 | 984,662 | +0.28(+0.43%) |
May 05, 2021 | 64.60 | 65.39 | 63.34 | 65.17 | 1,030,508 | +2.04(+3.22%) |
May 04, 2021 | 63.15 | 63.59 | 62.30 | 63.13 | 976,492 | +0.11(+0.17%) |
May 03, 2021 | 62.02 | 63.17 | 61.88 | 63.03 | 781,296 | +1.78(+2.90%) |
Apr 30, 2021 | 62.04 | 62.92 | 61.19 | 61.25 | 839,996 | -1.77(-2.80%) |
Apr 29, 2021 | 63.24 | 63.85 | 62.18 | 63.02 | 1,007,701 | +0.68(+1.09%) |
Apr 28, 2021 | 60.59 | 62.62 | 60.59 | 62.34 | 955,562 | +2.12(+3.52%) |
Apr 27, 2021 | 59.76 | 60.45 | 59.44 | 60.22 | 717,976 | +0.68(+1.14%) |
Apr 26, 2021 | 58.92 | 59.93 | 58.86 | 59.54 | 924,919 | +0.51(+0.87%) |
Apr 23, 2021 | 58.54 | 59.29 | 58.20 | 59.03 | 633,398 | +0.56(+0.97%) |
Apr 22, 2021 | 59.45 | 59.45 | 58.23 | 58.46 | 784,481 | -0.70(-1.18%) |
Apr 21, 2021 | 57.68 | 59.28 | 57.32 | 59.16 | 745,495 | +0.83(+1.41%) |
Apr 20, 2021 | 59.97 | 59.97 | 57.73 | 58.33 | 1,624,479 | -1.70(-2.84%) |
Apr 19, 2021 | 60.17 | 60.77 | 59.53 | 60.04 | 790,782 | -0.12(-0.19%) |
Apr 16, 2021 | 61.05 | 61.22 | 59.91 | 60.16 | 550,335 | -0.57(-0.95%) |
Apr 15, 2021 | 61.34 | 61.34 | 60.38 | 60.73 | 719,789 | -0.49(-0.81%) |
Apr 14, 2021 | 59.88 | 62.06 | 59.87 | 61.22 | 899,796 | +1.84(+3.10%) |
Apr 13, 2021 | 59.32 | 59.71 | 58.83 | 59.38 | 851,668 | +0.04(+0.08%) |
Apr 12, 2021 | 60.28 | 60.80 | 59.17 | 59.34 | 1,294,685 | -0.56(-0.93%) |
Apr 09, 2021 | 60.28 | 60.82 | 59.62 | 59.90 | 969,441 | -0.48(-0.80%) |
Apr 08, 2021 | 60.75 | 60.75 | 59.63 | 60.38 | 1,025,985 | -0.85(-1.39%) |
Apr 07, 2021 | 61.03 | 61.52 | 60.75 | 61.23 | 736,484 | +0.26(+0.43%) |
Apr 06, 2021 | 61.37 | 62.30 | 60.89 | 60.97 | 836,852 | -0.01(-0.01%) |
Apr 05, 2021 | 62.54 | 62.54 | 60.68 | 60.98 | 1,524,723 | -1.65(-2.63%) |
Apr 01, 2021 | 61.41 | 62.64 | 60.95 | 62.63 | 1,586,896 | +1.64(+2.69%) |
Mar 31, 2021 | 61.38 | 61.47 | 60.68 | 60.99 | 1,654,753 | -0.32(-0.53%) |
Mar 30, 2021 | 61.30 | 61.95 | 60.73 | 61.31 | 1,140,876 | -0.48(-0.77%) |
Mar 29, 2021 | 62.25 | 62.44 | 61.05 | 61.79 | 1,180,456 | -0.96(-1.53%) |
Mar 26, 2021 | 62.29 | 62.77 | 61.56 | 62.75 | 1,351,086 | +1.71(+2.80%) |
Mar 25, 2021 | 59.84 | 61.29 | 58.71 | 61.04 | 1,372,571 | +0.25(+0.41%) |
Mar 24, 2021 | 60.35 | 61.68 | 60.35 | 60.79 | 1,441,798 | +1.46(+2.45%) |
Mar 23, 2021 | 59.26 | 60.75 | 58.89 | 59.33 | 1,591,045 | -1.21(-1.99%) |
Mar 22, 2021 | 61.13 | 61.28 | 60.52 | 60.54 | 1,017,759 | -0.74(-1.20%) |
Mar 19, 2021 | 60.97 | 62.19 | 60.18 | 61.28 | 1,068,771 | +0.28(+0.47%) |
Mar 18, 2021 | 63.66 | 63.79 | 60.71 | 60.99 | 2,641,257 | -3.13(-4.87%) |
Mar 17, 2021 | 63.31 | 64.37 | 62.83 | 64.12 | 983,790 | +0.52(+0.82%) |
Mar 16, 2021 | 64.49 | 64.49 | 63.23 | 63.59 | 1,291,508 | -1.86(-2.85%) |
Mar 15, 2021 | 66.12 | 66.20 | 64.70 | 65.46 | 1,493,039 | -0.67(-1.01%) |
Mar 12, 2021 | 66.26 | 66.74 | 65.66 | 66.12 | 1,280,724 | +0.04(+0.07%) |
Mar 11, 2021 | 66.20 | 67.13 | 65.83 | 66.08 | 1,635,714 | +0.16(+0.24%) |
Mar 10, 2021 | 63.98 | 66.13 | 63.98 | 65.92 | 1,962,425 | +1.94(+3.03%) |
Mar 09, 2021 | 65.17 | 65.77 | 63.74 | 63.98 | 1,587,866 | -1.34(-2.05%) |
Mar 08, 2021 | 65.91 | 66.24 | 64.31 | 65.33 | 2,252,998 | +0.11(+0.16%) |
Mar 05, 2021 | 64.69 | 65.34 | 62.88 | 65.22 | 2,882,080 | +2.31(+3.67%) |
Mar 04, 2021 | 61.88 | 63.96 | 61.31 | 62.91 | 2,367,179 | +1.61(+2.62%) |
Mar 03, 2021 | 60.83 | 62.70 | 60.83 | 61.30 | 1,684,156 | +0.88(+1.45%) |
Mar 02, 2021 | 60.97 | 61.49 | 60.38 | 60.42 | 1,483,698 | -0.41(-0.67%) |