Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.82 | 69.22 | 68.82 | 69.22 | 2,467 | +0.85(+1.24%) |
May 27, 2021 | 68.30 | 68.37 | 68.14 | 68.37 | 582 | +0.61(+0.91%) |
May 26, 2021 | 68.02 | 68.02 | 67.69 | 67.76 | 582 | -0.42(-0.61%) |
May 25, 2021 | 68.40 | 68.40 | 68.17 | 68.17 | 635 | +0.05(+0.08%) |
May 24, 2021 | 68.02 | 68.12 | 67.95 | 68.12 | 988 | +0.72(+1.06%) |
May 21, 2021 | 67.37 | 67.40 | 67.37 | 67.40 | 438 | +0.11(+0.17%) |
May 20, 2021 | 67.10 | 67.29 | 67.10 | 67.29 | 134 | +1.98(+3.03%) |
May 19, 2021 | 65.31 | 65.31 | 65.31 | 65.31 | 231 | -1.45(-2.17%) |
May 18, 2021 | 66.91 | 66.91 | 66.76 | 66.76 | 743 | +0.14(+0.21%) |
May 17, 2021 | 66.19 | 66.61 | 66.19 | 66.61 | 677 | -0.12(-0.18%) |
May 14, 2021 | 65.70 | 66.73 | 65.68 | 66.73 | 3,359 | +2.34(+3.64%) |
May 13, 2021 | 63.86 | 64.39 | 63.86 | 64.39 | 370 | +1.14(+1.81%) |
May 12, 2021 | 63.24 | 63.24 | 63.24 | 63.24 | 135 | -1.38(-2.14%) |
May 11, 2021 | 64.40 | 64.74 | 64.17 | 64.63 | 2,551 | -1.64(-2.47%) |
May 10, 2021 | 66.27 | 66.27 | 66.27 | 66.27 | 975 | -0.94(-1.40%) |
May 07, 2021 | 67.21 | 67.21 | 66.27 | 67.21 | 683 | +2.02(+3.10%) |
May 06, 2021 | 65.19 | 65.19 | 64.52 | 65.19 | 411 | +0.92(+1.44%) |
May 05, 2021 | 64.01 | 64.26 | 64.01 | 64.26 | 651 | +1.80(+2.88%) |
May 04, 2021 | 63.27 | 63.27 | 62.46 | 62.46 | 636 | -2.23(-3.44%) |
May 03, 2021 | 64.69 | 64.69 | 64.69 | 64.69 | 403 | +1.73(+2.75%) |
Apr 30, 2021 | 63.03 | 63.03 | 62.90 | 62.96 | 1,627 | -1.98(-3.05%) |
Apr 29, 2021 | 64.49 | 64.94 | 64.49 | 64.94 | 304 | +0.02(+0.03%) |
Apr 28, 2021 | 64.92 | 64.92 | 64.92 | 64.92 | 65 | +0.30(+0.47%) |
Apr 27, 2021 | 64.62 | 64.62 | 64.62 | 64.62 | 23 | +0.12(+0.18%) |
Apr 26, 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 131 | +0.30(+0.47%) |
Apr 23, 2021 | 64.20 | 64.20 | 64.20 | 64.20 | 101 | +1.22(+1.95%) |
Apr 22, 2021 | 62.98 | 62.98 | 62.98 | 62.98 | 445 | -0.39(-0.62%) |
Apr 21, 2021 | 63.37 | 63.37 | 63.37 | 63.37 | 51 | +1.02(+1.64%) |
Apr 20, 2021 | 62.35 | 62.35 | 62.35 | 62.35 | 295 | -2.06(-3.19%) |
Apr 19, 2021 | 64.34 | 64.40 | 64.34 | 64.40 | 1,081 | +0.08(+0.13%) |
Apr 16, 2021 | 64.32 | 64.32 | 64.32 | 64.32 | 406 | +1.51(+2.40%) |
Apr 15, 2021 | 62.81 | 62.81 | 62.81 | 62.81 | 114 | +0.99(+1.60%) |
Apr 14, 2021 | 62.14 | 62.14 | 61.80 | 61.82 | 559 | +0.05(+0.08%) |
Apr 13, 2021 | 61.77 | 61.77 | 61.77 | 61.77 | 0 | +0.76(+1.24%) |
Apr 12, 2021 | 61.01 | 61.01 | 61.01 | 61.01 | 91 | -0.62(-1.01%) |
Apr 09, 2021 | 61.64 | 61.64 | 61.64 | 61.64 | 101 | +0.32(+0.52%) |
Apr 08, 2021 | 61.02 | 61.32 | 61.02 | 61.32 | 1,153 | +0.80(+1.32%) |
Apr 07, 2021 | 60.80 | 60.80 | 60.52 | 60.52 | 630 | +0.39(+0.66%) |
Apr 06, 2021 | 60.12 | 60.12 | 60.12 | 60.12 | 8,429 | -1.26(-2.06%) |
Apr 05, 2021 | 60.57 | 61.45 | 60.57 | 61.39 | 3,461 | +2.05(+3.46%) |
Apr 01, 2021 | 58.52 | 59.34 | 58.52 | 59.34 | 1,118 | +1.49(+2.57%) |
Mar 31, 2021 | 58.59 | 58.59 | 57.85 | 57.85 | 1,500 | +0.03(+0.05%) |
Mar 30, 2021 | 57.82 | 57.82 | 57.82 | 57.82 | 1,411 | +0.03(+0.05%) |
Mar 29, 2021 | 57.79 | 57.79 | 57.79 | 57.79 | 1,155 | -0.22(-0.39%) |
Mar 26, 2021 | 58.01 | 58.01 | 58.01 | 58.01 | 305 | +1.37(+2.41%) |
Mar 25, 2021 | 56.65 | 56.65 | 56.65 | 56.65 | 18 | +0.55(+0.97%) |
Mar 24, 2021 | 56.10 | 56.10 | 56.10 | 56.10 | 2 | -0.28(-0.50%) |
Mar 23, 2021 | 56.38 | 56.38 | 56.38 | 56.38 | 82 | -1.67(-2.88%) |
Mar 22, 2021 | 58.05 | 58.05 | 58.05 | 58.05 | 564 | +0.38(+0.66%) |
Mar 19, 2021 | 57.67 | 57.67 | 57.67 | 57.67 | 1,627 | -0.05(-0.10%) |
Mar 18, 2021 | 57.72 | 57.72 | 57.72 | 57.72 | 1,675 | -1.30(-2.20%) |
Mar 17, 2021 | 59.02 | 59.02 | 59.02 | 59.02 | 56 | +0.50(+0.85%) |
Mar 16, 2021 | 58.52 | 58.52 | 58.52 | 58.52 | 165 | +0.35(+0.61%) |
Mar 15, 2021 | 58.17 | 58.17 | 58.17 | 58.17 | 89 | -0.26(-0.44%) |
Mar 12, 2021 | 58.43 | 58.43 | 58.43 | 58.43 | 101 | -0.02(-0.04%) |
Mar 11, 2021 | 58.45 | 58.45 | 58.45 | 58.45 | 40 | +0.99(+1.72%) |
Mar 10, 2021 | 57.18 | 57.46 | 57.18 | 57.46 | 1,933 | +0.75(+1.33%) |
Mar 09, 2021 | 56.71 | 56.71 | 56.71 | 56.71 | 561 | +1.54(+2.79%) |
Mar 08, 2021 | 55.29 | 55.29 | 55.17 | 55.17 | 438 | +0.10(+0.18%) |
Mar 05, 2021 | 55.07 | 55.07 | 55.07 | 55.07 | 2,440 | +0.79(+1.45%) |
Mar 04, 2021 | 54.28 | 54.28 | 54.28 | 54.28 | 2,138 | -1.59(-2.85%) |
Mar 03, 2021 | 55.87 | 55.87 | 55.87 | 55.87 | 19 | -0.67(-1.19%) |
Mar 02, 2021 | 56.55 | 56.55 | 56.55 | 56.55 | 5,306 | +0.58(+1.04%) |