Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.57 | 66.58 | 65.46 | 65.57 | 142,089 | -0.97(-1.45%) |
May 27, 2021 | 65.67 | 66.91 | 65.26 | 66.54 | 276,175 | +1.46(+2.25%) |
May 26, 2021 | 63.81 | 65.15 | 63.64 | 65.08 | 115,169 | +1.28(+2.00%) |
May 25, 2021 | 65.09 | 65.09 | 63.45 | 63.80 | 207,861 | -1.29(-1.99%) |
May 24, 2021 | 64.51 | 65.50 | 64.11 | 65.10 | 165,133 | +0.58(+0.90%) |
May 21, 2021 | 65.37 | 65.63 | 64.06 | 64.51 | 132,171 | -0.13(-0.20%) |
May 20, 2021 | 64.32 | 64.65 | 63.42 | 64.65 | 177,899 | +0.13(+0.20%) |
May 19, 2021 | 64.54 | 64.82 | 63.45 | 64.51 | 178,256 | -1.32(-2.01%) |
May 18, 2021 | 66.86 | 67.43 | 65.72 | 65.84 | 238,849 | -0.92(-1.38%) |
May 17, 2021 | 65.41 | 66.87 | 64.81 | 66.76 | 210,347 | +1.29(+1.98%) |
May 14, 2021 | 65.15 | 65.64 | 63.90 | 65.46 | 195,248 | +0.95(+1.47%) |
May 13, 2021 | 63.88 | 65.58 | 63.88 | 64.51 | 221,663 | +0.98(+1.54%) |
May 12, 2021 | 64.58 | 64.96 | 62.94 | 63.54 | 206,455 | -1.48(-2.28%) |
May 11, 2021 | 63.89 | 65.64 | 63.72 | 65.02 | 190,064 | +0.14(+0.22%) |
May 10, 2021 | 66.08 | 66.51 | 64.66 | 64.88 | 165,559 | -0.99(-1.51%) |
May 07, 2021 | 65.67 | 66.31 | 64.62 | 65.87 | 173,971 | +0.19(+0.29%) |
May 06, 2021 | 65.59 | 66.25 | 64.81 | 65.69 | 227,308 | +0.33(+0.50%) |
May 05, 2021 | 65.07 | 65.49 | 61.94 | 65.36 | 326,272 | -0.37(-0.56%) |
May 04, 2021 | 65.43 | 66.94 | 65.43 | 65.72 | 349,053 | +0.18(+0.27%) |
May 03, 2021 | 64.72 | 66.04 | 64.18 | 65.55 | 277,543 | +1.83(+2.87%) |
Apr 30, 2021 | 64.03 | 64.98 | 63.69 | 63.72 | 195,603 | -1.39(-2.13%) |
Apr 29, 2021 | 65.67 | 66.38 | 64.88 | 65.11 | 126,142 | +0.03(+0.04%) |
Apr 28, 2021 | 64.81 | 65.27 | 64.07 | 65.08 | 162,384 | +0.57(+0.89%) |
Apr 27, 2021 | 64.50 | 64.94 | 63.82 | 64.51 | 126,580 | -0.17(-0.26%) |
Apr 26, 2021 | 63.79 | 65.26 | 63.68 | 64.67 | 159,574 | +0.88(+1.38%) |
Apr 23, 2021 | 63.61 | 64.40 | 63.51 | 63.79 | 158,401 | +0.68(+1.07%) |
Apr 22, 2021 | 63.45 | 63.98 | 62.52 | 63.12 | 144,943 | -0.60(-0.94%) |
Apr 21, 2021 | 61.16 | 64.09 | 61.02 | 63.72 | 239,220 | +2.32(+3.77%) |
Apr 20, 2021 | 62.42 | 62.89 | 60.99 | 61.40 | 185,596 | -1.08(-1.73%) |
Apr 19, 2021 | 63.30 | 63.75 | 61.96 | 62.48 | 177,853 | -0.66(-1.04%) |
Apr 16, 2021 | 63.28 | 63.79 | 62.76 | 63.14 | 170,979 | +0.64(+1.02%) |
Apr 15, 2021 | 62.15 | 62.73 | 61.59 | 62.50 | 126,345 | +0.88(+1.43%) |
Apr 14, 2021 | 60.26 | 61.98 | 60.02 | 61.62 | 156,332 | +1.38(+2.29%) |
Apr 13, 2021 | 61.19 | 61.72 | 59.39 | 60.24 | 150,834 | +0.06(+0.09%) |
Apr 12, 2021 | 60.41 | 60.41 | 59.16 | 60.18 | 290,919 | -0.05(-0.08%) |
Apr 09, 2021 | 59.40 | 60.28 | 58.92 | 60.23 | 155,203 | +0.57(+0.96%) |
Apr 08, 2021 | 60.55 | 60.55 | 59.33 | 59.66 | 266,849 | -0.38(-0.64%) |
Apr 07, 2021 | 60.08 | 60.40 | 59.63 | 60.04 | 114,118 | -0.10(-0.17%) |
Apr 06, 2021 | 60.13 | 60.96 | 60.07 | 60.14 | 152,626 | -0.34(-0.56%) |
Apr 05, 2021 | 60.86 | 61.15 | 60.15 | 60.48 | 154,827 | +0.39(+0.66%) |
Apr 01, 2021 | 59.42 | 60.14 | 58.72 | 60.09 | 182,598 | +1.25(+2.12%) |
Mar 31, 2021 | 59.42 | 59.92 | 58.33 | 58.84 | 289,128 | -0.18(-0.30%) |
Mar 30, 2021 | 59.51 | 59.99 | 58.44 | 59.02 | 216,355 | -0.73(-1.22%) |
Mar 29, 2021 | 60.49 | 61.44 | 59.26 | 59.75 | 234,502 | -1.20(-1.97%) |
Mar 26, 2021 | 59.78 | 61.06 | 59.35 | 60.95 | 246,876 | +2.16(+3.67%) |
Mar 25, 2021 | 58.00 | 59.80 | 57.41 | 58.79 | 364,432 | +0.21(+0.35%) |
Mar 24, 2021 | 59.38 | 60.86 | 58.45 | 58.59 | 431,671 | +0.16(+0.27%) |
Mar 23, 2021 | 60.07 | 60.33 | 57.69 | 58.43 | 380,619 | -2.48(-4.07%) |
Mar 22, 2021 | 62.07 | 62.43 | 60.24 | 60.90 | 287,573 | -1.18(-1.90%) |
Mar 19, 2021 | 62.84 | 62.88 | 59.60 | 62.08 | 743,080 | -0.68(-1.09%) |
Mar 18, 2021 | 63.94 | 65.79 | 62.62 | 62.77 | 250,703 | -1.70(-2.63%) |
Mar 17, 2021 | 63.09 | 65.07 | 62.68 | 64.47 | 248,610 | +1.37(+2.17%) |
Mar 16, 2021 | 63.46 | 63.46 | 62.34 | 63.10 | 162,010 | -0.76(-1.19%) |
Mar 15, 2021 | 64.07 | 64.52 | 63.12 | 63.86 | 237,845 | -0.03(-0.04%) |
Mar 12, 2021 | 63.25 | 63.93 | 62.03 | 63.89 | 200,507 | +0.56(+0.89%) |
Mar 11, 2021 | 63.12 | 64.36 | 62.86 | 63.32 | 373,823 | +0.99(+1.60%) |
Mar 10, 2021 | 61.12 | 63.39 | 61.12 | 62.33 | 467,811 | +1.24(+2.03%) |
Mar 09, 2021 | 62.11 | 62.32 | 60.43 | 61.09 | 316,982 | -0.43(-0.70%) |
Mar 08, 2021 | 60.69 | 62.41 | 60.44 | 61.52 | 308,885 | +0.87(+1.44%) |
Mar 05, 2021 | 59.27 | 60.67 | 58.19 | 60.65 | 202,385 | +2.39(+4.11%) |
Mar 04, 2021 | 60.33 | 60.38 | 57.21 | 58.26 | 317,320 | -2.05(-3.40%) |
Mar 03, 2021 | 59.33 | 61.32 | 59.32 | 60.31 | 166,199 | +0.71(+1.18%) |
Mar 02, 2021 | 61.18 | 61.51 | 59.47 | 59.60 | 216,128 | -1.61(-2.62%) |