Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.53 | 66.54 | 65.42 | 65.53 | 142,177 | -0.97(-1.45%) |
May 27, 2021 | 65.63 | 66.87 | 65.22 | 66.50 | 276,346 | +1.46(+2.25%) |
May 26, 2021 | 63.77 | 65.11 | 63.60 | 65.04 | 115,241 | +1.28(+2.00%) |
May 25, 2021 | 65.05 | 65.05 | 63.42 | 63.76 | 207,990 | -1.29(-1.99%) |
May 24, 2021 | 64.47 | 65.46 | 64.07 | 65.06 | 165,235 | +0.58(+0.90%) |
May 21, 2021 | 65.33 | 65.59 | 64.02 | 64.47 | 132,253 | -0.13(-0.20%) |
May 20, 2021 | 64.28 | 64.61 | 63.38 | 64.61 | 178,009 | +0.13(+0.20%) |
May 19, 2021 | 64.50 | 64.78 | 63.42 | 64.47 | 178,367 | -1.32(-2.01%) |
May 18, 2021 | 66.82 | 67.39 | 65.68 | 65.80 | 238,998 | -0.92(-1.38%) |
May 17, 2021 | 65.37 | 66.83 | 64.77 | 66.72 | 210,478 | +1.29(+1.98%) |
May 14, 2021 | 65.11 | 65.60 | 63.87 | 65.42 | 195,370 | +0.95(+1.47%) |
May 13, 2021 | 63.84 | 65.54 | 63.84 | 64.47 | 221,800 | +0.98(+1.54%) |
May 12, 2021 | 64.54 | 64.92 | 62.90 | 63.50 | 206,583 | -1.48(-2.28%) |
May 11, 2021 | 63.85 | 65.60 | 63.68 | 64.98 | 190,183 | +0.14(+0.22%) |
May 10, 2021 | 66.04 | 66.47 | 64.62 | 64.84 | 165,662 | -0.99(-1.51%) |
May 07, 2021 | 65.63 | 66.27 | 64.58 | 65.83 | 174,079 | +0.19(+0.29%) |
May 06, 2021 | 65.55 | 66.21 | 64.77 | 65.65 | 227,449 | +0.33(+0.50%) |
May 05, 2021 | 65.03 | 65.45 | 61.91 | 65.32 | 326,474 | -0.37(-0.56%) |
May 04, 2021 | 65.39 | 66.89 | 65.39 | 65.68 | 349,270 | +0.18(+0.27%) |
May 03, 2021 | 64.68 | 66.00 | 64.14 | 65.51 | 277,716 | +1.83(+2.87%) |
Apr 30, 2021 | 63.99 | 64.94 | 63.65 | 63.68 | 195,725 | -1.39(-2.13%) |
Apr 29, 2021 | 65.63 | 66.34 | 64.84 | 65.07 | 126,220 | +0.03(+0.04%) |
Apr 28, 2021 | 64.77 | 65.22 | 64.03 | 65.04 | 162,484 | +0.57(+0.89%) |
Apr 27, 2021 | 64.46 | 64.90 | 63.78 | 64.47 | 126,659 | -0.17(-0.26%) |
Apr 26, 2021 | 63.75 | 65.22 | 63.64 | 64.63 | 159,673 | +0.88(+1.38%) |
Apr 23, 2021 | 63.57 | 64.36 | 63.47 | 63.75 | 158,500 | +0.68(+1.07%) |
Apr 22, 2021 | 63.42 | 63.94 | 62.48 | 63.08 | 145,033 | -0.60(-0.94%) |
Apr 21, 2021 | 61.12 | 64.05 | 60.99 | 63.68 | 239,369 | +2.32(+3.77%) |
Apr 20, 2021 | 62.38 | 62.85 | 60.95 | 61.36 | 185,711 | -1.08(-1.73%) |
Apr 19, 2021 | 63.26 | 63.71 | 61.92 | 62.44 | 177,963 | -0.66(-1.04%) |
Apr 16, 2021 | 63.24 | 63.75 | 62.72 | 63.10 | 171,086 | +0.64(+1.02%) |
Apr 15, 2021 | 62.11 | 62.70 | 61.55 | 62.46 | 126,423 | +0.88(+1.43%) |
Apr 14, 2021 | 60.22 | 61.94 | 59.98 | 61.58 | 156,429 | +1.38(+2.29%) |
Apr 13, 2021 | 61.16 | 61.68 | 59.36 | 60.20 | 150,928 | +0.06(+0.09%) |
Apr 12, 2021 | 60.38 | 60.38 | 59.12 | 60.14 | 291,100 | -0.05(-0.08%) |
Apr 09, 2021 | 59.37 | 60.25 | 58.89 | 60.19 | 155,300 | +0.57(+0.96%) |
Apr 08, 2021 | 60.51 | 60.51 | 59.29 | 59.62 | 267,015 | -0.38(-0.64%) |
Apr 07, 2021 | 60.04 | 60.36 | 59.59 | 60.00 | 114,189 | -0.10(-0.17%) |
Apr 06, 2021 | 60.10 | 60.92 | 60.03 | 60.11 | 152,721 | -0.34(-0.56%) |
Apr 05, 2021 | 60.82 | 61.11 | 60.12 | 60.44 | 154,923 | +0.39(+0.66%) |
Apr 01, 2021 | 59.38 | 60.11 | 58.68 | 60.05 | 182,712 | +1.25(+2.12%) |
Mar 31, 2021 | 59.38 | 59.88 | 58.30 | 58.80 | 289,308 | -0.18(-0.30%) |
Mar 30, 2021 | 59.47 | 59.96 | 58.40 | 58.98 | 216,490 | -0.73(-1.22%) |
Mar 29, 2021 | 60.45 | 61.40 | 59.22 | 59.71 | 234,648 | -1.20(-1.97%) |
Mar 26, 2021 | 59.74 | 61.02 | 59.31 | 60.91 | 247,029 | +2.16(+3.67%) |
Mar 25, 2021 | 57.97 | 59.76 | 57.38 | 58.76 | 364,659 | +0.21(+0.35%) |
Mar 24, 2021 | 59.35 | 60.82 | 58.42 | 58.55 | 431,939 | +0.16(+0.27%) |
Mar 23, 2021 | 60.03 | 60.29 | 57.66 | 58.39 | 380,855 | -2.48(-4.07%) |
Mar 22, 2021 | 62.03 | 62.39 | 60.20 | 60.87 | 287,752 | -1.18(-1.90%) |
Mar 19, 2021 | 62.81 | 62.84 | 59.56 | 62.05 | 743,542 | -0.68(-1.09%) |
Mar 18, 2021 | 63.90 | 65.75 | 62.58 | 62.73 | 250,858 | -1.70(-2.63%) |
Mar 17, 2021 | 63.05 | 65.03 | 62.64 | 64.43 | 248,765 | +1.37(+2.17%) |
Mar 16, 2021 | 63.42 | 63.42 | 62.30 | 63.06 | 162,111 | -0.76(-1.19%) |
Mar 15, 2021 | 64.03 | 64.48 | 63.08 | 63.82 | 237,993 | -0.03(-0.04%) |
Mar 12, 2021 | 63.21 | 63.89 | 61.99 | 63.85 | 200,631 | +0.56(+0.89%) |
Mar 11, 2021 | 63.08 | 64.32 | 62.82 | 63.28 | 374,055 | +0.99(+1.60%) |
Mar 10, 2021 | 61.08 | 63.35 | 61.08 | 62.29 | 468,102 | +1.24(+2.03%) |
Mar 09, 2021 | 62.07 | 62.28 | 60.40 | 61.05 | 317,179 | -0.43(-0.70%) |
Mar 08, 2021 | 60.65 | 62.37 | 60.40 | 61.48 | 309,077 | +0.87(+1.44%) |
Mar 05, 2021 | 59.23 | 60.63 | 58.15 | 60.61 | 202,510 | +2.39(+4.11%) |
Mar 04, 2021 | 60.30 | 60.34 | 57.17 | 58.22 | 317,517 | -2.05(-3.40%) |
Mar 03, 2021 | 59.30 | 61.28 | 59.29 | 60.27 | 166,302 | +0.70(+1.18%) |
Mar 02, 2021 | 61.14 | 61.47 | 59.43 | 59.56 | 216,262 | -1.60(-2.62%) |