Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.89 | 66.23 | 65.89 | 65.95 | 2,538 | +0.02(+0.03%) |
May 27, 2021 | 65.99 | 66.25 | 65.77 | 65.93 | 9,850 | +0.18(+0.27%) |
May 26, 2021 | 65.36 | 66.14 | 65.36 | 65.75 | 15,243 | +0.28(+0.43%) |
May 25, 2021 | 65.66 | 65.75 | 65.40 | 65.47 | 3,244 | -0.02(-0.03%) |
May 24, 2021 | 65.24 | 65.69 | 65.24 | 65.49 | 4,736 | +0.52(+0.80%) |
May 21, 2021 | 65.01 | 65.22 | 64.86 | 64.96 | 5,975 | +0.15(+0.24%) |
May 20, 2021 | 63.83 | 65.04 | 63.83 | 64.81 | 7,269 | +1.45(+2.29%) |
May 19, 2021 | 62.56 | 63.36 | 62.56 | 63.36 | 5,968 | -0.01(-0.02%) |
May 18, 2021 | 63.00 | 63.72 | 63.00 | 63.37 | 14,525 | +0.68(+1.09%) |
May 17, 2021 | 62.68 | 62.81 | 62.28 | 62.69 | 14,309 | -0.34(-0.53%) |
May 14, 2021 | 62.59 | 63.22 | 62.48 | 63.02 | 13,252 | +1.00(+1.61%) |
May 13, 2021 | 62.27 | 62.74 | 61.81 | 62.02 | 49,252 | +0.29(+0.47%) |
May 12, 2021 | 62.83 | 62.83 | 61.62 | 61.74 | 26,793 | -1.45(-2.30%) |
May 11, 2021 | 62.78 | 63.40 | 62.48 | 63.19 | 21,423 | -1.16(-1.81%) |
May 10, 2021 | 65.13 | 65.13 | 64.17 | 64.35 | 21,185 | -1.02(-1.56%) |
May 07, 2021 | 64.90 | 65.64 | 64.90 | 65.37 | 7,051 | +0.61(+0.94%) |
May 06, 2021 | 64.96 | 64.96 | 64.41 | 64.76 | 5,936 | +0.17(+0.26%) |
May 05, 2021 | 64.87 | 65.10 | 64.58 | 64.59 | 4,690 | -0.12(-0.18%) |
May 04, 2021 | 65.55 | 65.55 | 64.66 | 64.71 | 3,238 | -1.34(-2.03%) |
May 03, 2021 | 66.41 | 66.53 | 66.05 | 66.05 | 67,444 | +0.32(+0.49%) |
Apr 30, 2021 | 66.07 | 66.07 | 65.60 | 65.73 | 2,186 | -0.39(-0.59%) |
Apr 29, 2021 | 66.13 | 66.14 | 65.71 | 66.12 | 4,415 | +0.37(+0.57%) |
Apr 28, 2021 | 65.49 | 65.75 | 65.17 | 65.74 | 6,743 | -0.09(-0.13%) |
Apr 27, 2021 | 65.98 | 65.98 | 65.70 | 65.83 | 6,489 | +0.01(+0.01%) |
Apr 26, 2021 | 65.11 | 65.86 | 65.11 | 65.82 | 10,007 | +0.79(+1.21%) |
Apr 23, 2021 | 64.92 | 65.29 | 64.91 | 65.03 | 11,035 | +0.16(+0.25%) |
Apr 22, 2021 | 64.77 | 65.37 | 64.66 | 64.87 | 15,966 | -0.01(-0.01%) |
Apr 21, 2021 | 64.19 | 64.90 | 64.19 | 64.88 | 10,515 | +0.33(+0.51%) |
Apr 20, 2021 | 64.67 | 64.78 | 64.28 | 64.55 | 18,240 | -0.11(-0.16%) |
Apr 19, 2021 | 65.06 | 65.06 | 64.50 | 64.66 | 5,196 | -0.33(-0.51%) |
Apr 16, 2021 | 65.05 | 65.09 | 64.77 | 64.99 | 18,843 | +0.07(+0.11%) |
Apr 15, 2021 | 64.53 | 64.92 | 64.53 | 64.92 | 9,065 | +0.61(+0.94%) |
Apr 14, 2021 | 64.75 | 64.89 | 64.16 | 64.31 | 14,059 | -0.17(-0.27%) |
Apr 13, 2021 | 63.98 | 64.53 | 63.98 | 64.48 | 19,944 | +0.48(+0.75%) |
Apr 12, 2021 | 64.31 | 64.31 | 64.00 | 64.00 | 4,021 | -0.53(-0.82%) |
Apr 09, 2021 | 64.32 | 64.53 | 64.02 | 64.53 | 4,997 | +0.10(+0.15%) |
Apr 08, 2021 | 64.40 | 64.61 | 64.40 | 64.43 | 8,384 | +0.35(+0.54%) |
Apr 07, 2021 | 64.02 | 64.36 | 63.78 | 64.09 | 17,425 | +0.17(+0.27%) |
Apr 06, 2021 | 63.90 | 64.26 | 63.89 | 63.92 | 20,988 | +0.18(+0.29%) |
Apr 05, 2021 | 63.77 | 63.86 | 63.65 | 63.73 | 27,426 | +0.96(+1.53%) |
Apr 01, 2021 | 62.40 | 62.88 | 62.40 | 62.77 | 34,875 | +0.82(+1.32%) |
Mar 31, 2021 | 61.39 | 62.15 | 61.39 | 61.96 | 3,346 | +0.74(+1.21%) |
Mar 30, 2021 | 61.23 | 61.45 | 61.12 | 61.22 | 8,827 | -0.19(-0.31%) |
Mar 29, 2021 | 61.87 | 61.87 | 61.21 | 61.41 | 3,830 | -0.43(-0.69%) |
Mar 26, 2021 | 61.28 | 61.83 | 61.28 | 61.83 | 12,284 | +0.55(+0.90%) |
Mar 25, 2021 | 61.25 | 61.40 | 60.57 | 61.28 | 27,398 | -0.47(-0.77%) |
Mar 24, 2021 | 62.86 | 62.86 | 61.75 | 61.75 | 10,752 | -0.93(-1.48%) |
Mar 23, 2021 | 63.45 | 63.48 | 62.68 | 62.68 | 3,670 | -0.81(-1.28%) |
Mar 22, 2021 | 62.92 | 63.69 | 62.92 | 63.49 | 4,903 | +1.07(+1.71%) |
Mar 19, 2021 | 62.40 | 62.57 | 61.88 | 62.42 | 16,240 | +0.06(+0.10%) |
Mar 18, 2021 | 63.10 | 63.36 | 62.36 | 62.36 | 5,546 | -1.30(-2.04%) |
Mar 17, 2021 | 63.07 | 63.94 | 62.68 | 63.66 | 6,473 | +0.12(+0.18%) |
Mar 16, 2021 | 63.67 | 63.83 | 63.30 | 63.54 | 6,053 | +0.31(+0.49%) |
Mar 15, 2021 | 63.08 | 63.43 | 62.72 | 63.23 | 19,589 | +0.45(+0.71%) |
Mar 12, 2021 | 62.43 | 62.79 | 62.11 | 62.79 | 9,473 | -0.40(-0.63%) |
Mar 11, 2021 | 62.66 | 63.32 | 62.66 | 63.19 | 4,009 | +1.25(+2.02%) |
Mar 10, 2021 | 62.49 | 62.49 | 61.88 | 61.94 | 12,740 | +0.12(+0.20%) |
Mar 09, 2021 | 61.36 | 62.01 | 61.36 | 61.81 | 22,500 | +1.90(+3.17%) |
Mar 08, 2021 | 60.99 | 61.34 | 59.91 | 59.91 | 11,199 | -0.98(-1.61%) |
Mar 05, 2021 | 60.76 | 61.04 | 59.29 | 60.89 | 41,121 | +0.40(+0.66%) |
Mar 04, 2021 | 61.80 | 61.80 | 59.91 | 60.49 | 15,495 | -1.26(-2.04%) |
Mar 03, 2021 | 62.79 | 62.79 | 61.58 | 61.75 | 13,348 | -1.16(-1.85%) |
Mar 02, 2021 | 63.46 | 63.46 | 62.92 | 62.92 | 20,551 | -0.16(-0.25%) |