Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.27 | 61.00 | 60.17 | 60.72 | 135,002 | +0.35(+0.57%) |
May 27, 2021 | 60.56 | 60.60 | 59.91 | 60.37 | 140,974 | -0.51(-0.83%) |
May 26, 2021 | 61.10 | 61.29 | 60.79 | 60.87 | 92,219 | +0.27(+0.44%) |
May 25, 2021 | 60.98 | 61.10 | 60.41 | 60.61 | 137,252 | +0.70(+1.18%) |
May 24, 2021 | 59.86 | 60.26 | 59.59 | 59.90 | 156,215 | +0.40(+0.67%) |
May 21, 2021 | 60.29 | 60.33 | 59.42 | 59.51 | 167,760 | -0.71(-1.19%) |
May 20, 2021 | 59.28 | 60.37 | 59.18 | 60.22 | 197,666 | +1.39(+2.36%) |
May 19, 2021 | 57.68 | 58.91 | 57.54 | 58.83 | 230,775 | +0.14(+0.24%) |
May 18, 2021 | 58.44 | 59.14 | 58.10 | 58.69 | 162,729 | +0.94(+1.63%) |
May 17, 2021 | 57.36 | 57.84 | 57.19 | 57.75 | 198,515 | +0.42(+0.73%) |
May 14, 2021 | 56.65 | 57.45 | 56.09 | 57.33 | 180,762 | +1.56(+2.79%) |
May 13, 2021 | 57.56 | 57.82 | 55.42 | 55.78 | 320,894 | -1.68(-2.92%) |
May 12, 2021 | 58.38 | 58.93 | 57.27 | 57.45 | 496,413 | -1.23(-2.10%) |
May 11, 2021 | 56.55 | 58.76 | 56.47 | 58.68 | 1,068,716 | +0.38(+0.65%) |
May 10, 2021 | 60.26 | 60.40 | 58.25 | 58.31 | 392,735 | -3.05(-4.96%) |
May 07, 2021 | 61.89 | 62.33 | 61.28 | 61.35 | 239,602 | +0.08(+0.13%) |
May 06, 2021 | 61.37 | 61.68 | 60.79 | 61.27 | 230,365 | -0.08(-0.13%) |
May 05, 2021 | 62.01 | 62.15 | 61.13 | 61.35 | 333,407 | -0.13(-0.21%) |
May 04, 2021 | 62.45 | 62.56 | 60.95 | 61.48 | 325,762 | -1.51(-2.39%) |
May 03, 2021 | 63.20 | 63.92 | 62.91 | 62.99 | 146,428 | -0.27(-0.42%) |
Apr 30, 2021 | 63.48 | 64.06 | 63.17 | 63.26 | 153,035 | -1.36(-2.10%) |
Apr 29, 2021 | 65.87 | 65.87 | 64.07 | 64.61 | 162,701 | -1.21(-1.84%) |
Apr 28, 2021 | 65.71 | 66.11 | 65.33 | 65.82 | 195,074 | +0.36(+0.55%) |
Apr 27, 2021 | 65.47 | 65.90 | 65.33 | 65.47 | 236,597 | +0.31(+0.47%) |
Apr 26, 2021 | 64.40 | 65.16 | 64.23 | 65.16 | 160,070 | -0.10(-0.15%) |
Apr 23, 2021 | 64.40 | 65.44 | 64.40 | 65.26 | 315,446 | +1.78(+2.80%) |
Apr 22, 2021 | 63.17 | 64.27 | 63.17 | 63.48 | 154,356 | +0.42(+0.66%) |
Apr 21, 2021 | 61.74 | 63.09 | 61.54 | 63.07 | 123,524 | +0.69(+1.11%) |
Apr 20, 2021 | 63.47 | 63.47 | 62.00 | 62.37 | 353,073 | -0.91(-1.44%) |
Apr 19, 2021 | 63.72 | 64.18 | 63.14 | 63.28 | 355,419 | -1.03(-1.60%) |
Apr 16, 2021 | 64.24 | 64.52 | 63.75 | 64.32 | 172,895 | +0.34(+0.53%) |
Apr 15, 2021 | 64.06 | 64.16 | 63.70 | 63.98 | 186,795 | +0.55(+0.86%) |
Apr 14, 2021 | 64.76 | 64.80 | 63.29 | 63.43 | 218,559 | -0.42(-0.65%) |
Apr 13, 2021 | 63.38 | 64.12 | 63.31 | 63.85 | 321,671 | +0.14(+0.22%) |
Apr 12, 2021 | 63.93 | 64.00 | 63.31 | 63.71 | 206,217 | -0.63(-0.99%) |
Apr 09, 2021 | 64.26 | 64.50 | 64.13 | 64.35 | 163,620 | -0.81(-1.25%) |
Apr 08, 2021 | 65.39 | 65.48 | 64.91 | 65.16 | 280,333 | +1.10(+1.72%) |
Apr 07, 2021 | 64.46 | 64.62 | 63.86 | 64.06 | 256,653 | -2.30(-3.47%) |
Apr 06, 2021 | 65.26 | 66.76 | 65.24 | 66.36 | 266,343 | +1.20(+1.84%) |
Apr 05, 2021 | 66.07 | 66.07 | 64.89 | 65.16 | 208,823 | -0.34(-0.51%) |
Apr 01, 2021 | 65.85 | 66.35 | 65.44 | 65.50 | 332,080 | +2.10(+3.32%) |
Mar 31, 2021 | 62.90 | 63.80 | 62.81 | 63.39 | 240,782 | +0.77(+1.24%) |
Mar 30, 2021 | 61.57 | 62.83 | 61.38 | 62.62 | 172,122 | +1.13(+1.84%) |
Mar 29, 2021 | 61.90 | 62.04 | 61.04 | 61.49 | 307,545 | -1.34(-2.13%) |
Mar 26, 2021 | 61.63 | 63.03 | 60.53 | 62.83 | 347,505 | +1.58(+2.57%) |
Mar 25, 2021 | 60.61 | 61.96 | 60.51 | 61.25 | 330,046 | -0.05(-0.08%) |
Mar 24, 2021 | 64.48 | 64.56 | 61.20 | 61.30 | 521,232 | -3.78(-5.81%) |
Mar 23, 2021 | 65.49 | 65.67 | 64.82 | 65.08 | 319,265 | -1.34(-2.02%) |
Mar 22, 2021 | 66.72 | 66.83 | 66.14 | 66.42 | 304,455 | -0.32(-0.48%) |
Mar 19, 2021 | 66.06 | 67.14 | 65.70 | 66.74 | 362,425 | +0.91(+1.39%) |
Mar 18, 2021 | 66.64 | 66.95 | 65.70 | 65.82 | 224,274 | -1.69(-2.50%) |
Mar 17, 2021 | 66.53 | 68.09 | 65.70 | 67.51 | 260,568 | -0.36(-0.53%) |
Mar 16, 2021 | 67.65 | 68.77 | 67.19 | 67.87 | 261,810 | +0.82(+1.23%) |
Mar 15, 2021 | 66.42 | 67.09 | 66.03 | 67.04 | 271,409 | -0.18(-0.27%) |
Mar 12, 2021 | 66.79 | 67.22 | 66.21 | 67.22 | 341,960 | -2.11(-3.05%) |
Mar 11, 2021 | 68.10 | 69.47 | 67.80 | 69.34 | 303,068 | +3.94(+6.02%) |
Mar 10, 2021 | 67.12 | 67.27 | 65.09 | 65.40 | 394,514 | -1.22(-1.83%) |
Mar 09, 2021 | 64.38 | 66.78 | 64.35 | 66.62 | 571,004 | +5.08(+8.25%) |
Mar 08, 2021 | 64.65 | 64.83 | 61.41 | 61.54 | 777,131 | -5.24(-7.84%) |
Mar 05, 2021 | 67.54 | 67.54 | 63.90 | 66.78 | 526,954 | -0.24(-0.36%) |
Mar 04, 2021 | 69.22 | 69.68 | 65.85 | 67.01 | 876,269 | -3.12(-4.45%) |
Mar 03, 2021 | 72.51 | 72.76 | 69.72 | 70.14 | 370,898 | -1.57(-2.19%) |
Mar 02, 2021 | 72.96 | 73.22 | 71.68 | 71.71 | 252,051 | -1.31(-1.79%) |