Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.10 | 67.15 | 66.71 | 67.07 | 53,703 | +0.07(+0.10%) |
May 27, 2021 | 67.09 | 67.39 | 67.00 | 67.00 | 24,539 | +0.36(+0.54%) |
May 26, 2021 | 65.99 | 66.83 | 65.94 | 66.64 | 39,965 | +0.73(+1.10%) |
May 25, 2021 | 66.81 | 66.87 | 65.88 | 65.91 | 26,310 | -0.80(-1.20%) |
May 24, 2021 | 66.81 | 66.94 | 66.47 | 66.71 | 24,224 | +0.04(+0.06%) |
May 21, 2021 | 66.70 | 66.86 | 66.21 | 66.67 | 23,182 | +0.48(+0.73%) |
May 20, 2021 | 66.26 | 66.39 | 65.64 | 66.19 | 49,296 | +0.08(+0.12%) |
May 19, 2021 | 65.77 | 66.14 | 65.26 | 66.11 | 31,666 | -0.36(-0.54%) |
May 18, 2021 | 67.32 | 67.32 | 66.47 | 66.47 | 50,879 | -0.82(-1.22%) |
May 17, 2021 | 67.46 | 67.46 | 66.90 | 67.29 | 55,860 | -0.32(-0.47%) |
May 14, 2021 | 67.51 | 67.66 | 67.12 | 67.61 | 28,275 | +0.65(+0.97%) |
May 13, 2021 | 64.96 | 67.19 | 64.92 | 66.96 | 40,897 | +2.05(+3.16%) |
May 12, 2021 | 66.69 | 66.70 | 64.80 | 64.91 | 34,803 | -1.72(-2.58%) |
May 11, 2021 | 66.24 | 66.86 | 66.24 | 66.63 | 43,639 | -0.53(-0.78%) |
May 10, 2021 | 67.56 | 68.11 | 67.12 | 67.16 | 40,989 | -0.36(-0.54%) |
May 07, 2021 | 67.10 | 67.55 | 67.08 | 67.52 | 36,086 | +0.20(+0.30%) |
May 06, 2021 | 66.76 | 67.32 | 66.42 | 67.32 | 102,933 | +0.77(+1.16%) |
May 05, 2021 | 66.73 | 67.29 | 66.11 | 66.55 | 96,889 | -0.45(-0.67%) |
May 04, 2021 | 66.69 | 67.03 | 66.62 | 67.00 | 35,104 | -0.03(-0.04%) |
May 03, 2021 | 66.52 | 67.40 | 66.52 | 67.03 | 44,592 | +0.85(+1.28%) |
Apr 30, 2021 | 66.07 | 66.43 | 65.99 | 66.18 | 24,600 | -0.32(-0.48%) |
Apr 29, 2021 | 66.82 | 66.94 | 66.17 | 66.50 | 40,868 | +0.26(+0.39%) |
Apr 28, 2021 | 66.44 | 66.61 | 66.18 | 66.24 | 41,257 | -0.18(-0.27%) |
Apr 27, 2021 | 66.74 | 66.74 | 66.26 | 66.42 | 47,075 | -0.02(-0.03%) |
Apr 26, 2021 | 67.27 | 67.27 | 66.41 | 66.44 | 43,616 | -0.43(-0.64%) |
Apr 23, 2021 | 65.87 | 67.22 | 65.87 | 66.87 | 29,900 | +1.09(+1.66%) |
Apr 22, 2021 | 66.69 | 66.69 | 65.77 | 65.78 | 65,835 | -0.59(-0.89%) |
Apr 21, 2021 | 65.34 | 66.44 | 65.34 | 66.37 | 42,908 | +1.11(+1.70%) |
Apr 20, 2021 | 65.96 | 66.12 | 64.92 | 65.26 | 37,558 | -0.81(-1.22%) |
Apr 19, 2021 | 66.37 | 66.59 | 65.68 | 66.07 | 77,762 | -0.60(-0.90%) |
Apr 16, 2021 | 67.02 | 67.02 | 66.34 | 66.67 | 68,900 | +0.27(+0.41%) |
Apr 15, 2021 | 66.49 | 66.49 | 65.58 | 66.40 | 128,340 | +0.40(+0.61%) |
Apr 14, 2021 | 65.60 | 66.39 | 65.56 | 66.00 | 41,606 | +0.58(+0.89%) |
Apr 13, 2021 | 66.17 | 66.17 | 65.29 | 65.42 | 31,395 | -0.75(-1.13%) |
Apr 12, 2021 | 66.12 | 66.27 | 65.99 | 66.17 | 25,958 | +0.27(+0.41%) |
Apr 09, 2021 | 65.61 | 65.96 | 65.53 | 65.90 | 64,200 | +0.22(+0.33%) |
Apr 08, 2021 | 65.61 | 65.68 | 65.00 | 65.68 | 65,958 | +0.29(+0.44%) |
Apr 07, 2021 | 66.01 | 66.33 | 65.21 | 65.39 | 53,739 | -0.84(-1.27%) |
Apr 06, 2021 | 66.09 | 66.78 | 66.07 | 66.23 | 142,489 | -0.07(-0.11%) |
Apr 05, 2021 | 66.49 | 66.49 | 65.89 | 66.30 | 112,527 | +0.56(+0.85%) |
Apr 01, 2021 | 65.26 | 65.74 | 65.07 | 65.74 | 63,300 | +0.32(+0.49%) |
Mar 31, 2021 | 65.78 | 65.90 | 65.14 | 65.42 | 51,825 | -0.08(-0.12%) |
Mar 30, 2021 | 65.23 | 65.72 | 65.13 | 65.50 | 31,750 | +0.45(+0.69%) |
Mar 29, 2021 | 65.82 | 66.40 | 64.94 | 65.05 | 69,045 | -0.99(-1.50%) |
Mar 26, 2021 | 65.63 | 66.04 | 65.32 | 66.04 | 55,500 | +1.14(+1.76%) |
Mar 25, 2021 | 63.55 | 65.18 | 63.32 | 64.90 | 65,029 | +1.06(+1.66%) |
Mar 24, 2021 | 63.98 | 65.43 | 63.84 | 63.84 | 136,911 | +0.17(+0.27%) |
Mar 23, 2021 | 64.43 | 64.69 | 63.43 | 63.67 | 86,757 | -1.48(-2.27%) |
Mar 22, 2021 | 66.27 | 66.29 | 64.83 | 65.15 | 72,224 | -1.46(-2.19%) |
Mar 19, 2021 | 66.43 | 66.79 | 65.73 | 66.61 | 87,100 | +0.11(+0.17%) |
Mar 18, 2021 | 66.82 | 67.79 | 66.29 | 66.50 | 43,370 | -0.32(-0.48%) |
Mar 17, 2021 | 67.27 | 67.27 | 66.49 | 66.82 | 63,050 | -0.25(-0.37%) |
Mar 16, 2021 | 67.52 | 67.74 | 66.61 | 67.07 | 77,147 | -0.72(-1.06%) |
Mar 15, 2021 | 68.35 | 68.35 | 67.38 | 67.79 | 66,674 | -0.52(-0.76%) |
Mar 12, 2021 | 67.55 | 68.35 | 67.55 | 68.31 | 67,500 | +1.11(+1.65%) |
Mar 11, 2021 | 67.69 | 67.69 | 66.81 | 67.20 | 49,520 | +0.02(+0.03%) |
Mar 10, 2021 | 66.13 | 67.34 | 65.77 | 67.18 | 58,292 | +1.38(+2.10%) |
Mar 09, 2021 | 66.62 | 66.65 | 65.79 | 65.80 | 49,948 | -0.58(-0.87%) |
Mar 08, 2021 | 65.35 | 66.78 | 65.00 | 66.38 | 78,087 | +1.59(+2.45%) |
Mar 05, 2021 | 63.58 | 64.85 | 63.26 | 64.79 | 52,400 | +2.21(+3.53%) |
Mar 04, 2021 | 63.26 | 64.03 | 62.26 | 62.58 | 80,737 | -0.56(-0.88%) |
Mar 03, 2021 | 62.66 | 63.80 | 62.64 | 63.14 | 54,584 | +0.65(+1.03%) |
Mar 02, 2021 | 62.94 | 63.00 | 62.38 | 62.49 | 56,478 | -0.63(-1.00%) |