Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.32 | 67.65 | 67.26 | 67.50 | 25,150 | +0.49(+0.73%) |
May 27, 2021 | 66.33 | 67.17 | 66.33 | 67.02 | 8,296 | -0.53(-0.78%) |
May 26, 2021 | 67.80 | 67.82 | 67.48 | 67.54 | 21,358 | +1.37(+2.07%) |
May 25, 2021 | 66.11 | 66.29 | 66.02 | 66.17 | 8,891 | -0.22(-0.33%) |
May 24, 2021 | 66.12 | 66.50 | 65.97 | 66.39 | 3,686 | +0.71(+1.08%) |
May 21, 2021 | 65.81 | 66.18 | 65.68 | 65.68 | 3,379 | +0.36(+0.55%) |
May 20, 2021 | 65.16 | 65.43 | 65.12 | 65.32 | 8,952 | +1.85(+2.91%) |
May 19, 2021 | 63.74 | 63.74 | 63.46 | 63.47 | 1,958 | -1.28(-1.97%) |
May 18, 2021 | 64.81 | 64.81 | 64.69 | 64.75 | 2,565 | +1.25(+1.96%) |
May 17, 2021 | 63.45 | 63.52 | 63.15 | 63.50 | 4,082 | +0.62(+0.99%) |
May 14, 2021 | 62.30 | 62.88 | 62.16 | 62.88 | 6,881 | +2.48(+4.11%) |
May 13, 2021 | 57.94 | 61.25 | 57.86 | 60.40 | 3,368 | -0.21(-0.35%) |
May 12, 2021 | 61.36 | 61.36 | 60.45 | 60.61 | 6,823 | -0.84(-1.36%) |
May 11, 2021 | 60.72 | 61.45 | 60.72 | 61.45 | 4,007 | -1.08(-1.73%) |
May 10, 2021 | 62.35 | 62.95 | 61.98 | 62.52 | 4,423 | +0.74(+1.20%) |
May 07, 2021 | 61.37 | 61.81 | 61.37 | 61.78 | 1,637 | -0.16(-0.26%) |
May 06, 2021 | 61.89 | 61.94 | 60.83 | 61.94 | 3,835 | -0.41(-0.66%) |
May 05, 2021 | 61.01 | 64.83 | 61.01 | 62.35 | 24,719 | +1.92(+3.18%) |
May 04, 2021 | 59.84 | 60.44 | 59.33 | 60.43 | 4,329 | +0.02(+0.03%) |
May 03, 2021 | 60.72 | 60.81 | 60.41 | 60.41 | 12,870 | +1.01(+1.70%) |
Apr 30, 2021 | 60.02 | 60.49 | 59.40 | 59.40 | 81,200 | -0.74(-1.23%) |
Apr 29, 2021 | 60.49 | 60.65 | 60.12 | 60.14 | 137,509 | -1.71(-2.76%) |
Apr 28, 2021 | 60.44 | 61.85 | 60.43 | 61.85 | 26,156 | +0.92(+1.51%) |
Apr 27, 2021 | 59.91 | 60.93 | 59.91 | 60.93 | 23,632 | -0.84(-1.36%) |
Apr 26, 2021 | 62.74 | 62.74 | 61.59 | 61.77 | 10,236 | -1.91(-3.00%) |
Apr 23, 2021 | 63.48 | 63.95 | 63.46 | 63.68 | 5,000 | +1.53(+2.47%) |
Apr 22, 2021 | 62.93 | 62.93 | 61.94 | 62.15 | 55,656 | +0.02(+0.03%) |
Apr 21, 2021 | 61.49 | 62.26 | 61.49 | 62.12 | 35,918 | +0.15(+0.23%) |
Apr 20, 2021 | 62.26 | 62.29 | 61.73 | 61.98 | 19,017 | -0.12(-0.19%) |
Apr 19, 2021 | 61.90 | 62.10 | 61.44 | 62.10 | 3,006 | +0.43(+0.69%) |
Apr 16, 2021 | 61.42 | 61.80 | 61.42 | 61.67 | 3,700 | +0.42(+0.69%) |
Apr 15, 2021 | 61.20 | 61.40 | 61.20 | 61.26 | 4,504 | +1.10(+1.82%) |
Apr 14, 2021 | 60.40 | 60.40 | 59.90 | 60.16 | 2,974 | -0.56(-0.91%) |
Apr 13, 2021 | 60.43 | 60.74 | 60.43 | 60.72 | 2,810 | +1.14(+1.91%) |
Apr 12, 2021 | 59.59 | 59.65 | 59.58 | 59.58 | 1,874 | -0.06(-0.10%) |
Apr 09, 2021 | 59.12 | 59.66 | 59.12 | 59.64 | 2,800 | +0.71(+1.20%) |
Apr 08, 2021 | 58.73 | 59.24 | 58.70 | 58.93 | 7,158 | +0.92(+1.59%) |
Apr 07, 2021 | 57.93 | 58.06 | 57.93 | 58.01 | 10,625 | -0.86(-1.47%) |
Apr 06, 2021 | 58.68 | 58.94 | 58.64 | 58.87 | 16,379 | -0.76(-1.27%) |
Apr 05, 2021 | 58.37 | 59.63 | 58.37 | 59.63 | 3,053 | +1.41(+2.41%) |
Apr 01, 2021 | 58.22 | 58.25 | 58.05 | 58.23 | 4,800 | +1.09(+1.90%) |
Mar 31, 2021 | 57.81 | 57.81 | 56.91 | 57.14 | 3,899 | -0.51(-0.88%) |
Mar 30, 2021 | 57.53 | 58.14 | 57.53 | 57.65 | 7,208 | +0.45(+0.78%) |
Mar 29, 2021 | 57.15 | 57.35 | 56.64 | 57.20 | 8,334 | +0.51(+0.90%) |
Mar 26, 2021 | 56.26 | 56.83 | 56.26 | 56.69 | 14,600 | -0.72(-1.25%) |
Mar 25, 2021 | 57.52 | 57.63 | 56.82 | 57.41 | 12,117 | -1.18(-2.01%) |
Mar 24, 2021 | 57.61 | 58.59 | 57.50 | 58.59 | 3,160 | +1.39(+2.43%) |
Mar 23, 2021 | 57.91 | 57.91 | 57.16 | 57.20 | 8,106 | -1.30(-2.22%) |
Mar 22, 2021 | 58.67 | 58.86 | 58.50 | 58.50 | 4,961 | +0.95(+1.64%) |
Mar 19, 2021 | 57.43 | 58.10 | 57.31 | 57.55 | 17,800 | -0.56(-0.97%) |
Mar 18, 2021 | 57.49 | 58.22 | 57.21 | 58.12 | 4,949 | +1.19(+2.09%) |
Mar 17, 2021 | 55.69 | 56.93 | 55.66 | 56.93 | 8,461 | +1.34(+2.41%) |
Mar 16, 2021 | 55.60 | 55.70 | 55.40 | 55.59 | 36,647 | +1.20(+2.21%) |
Mar 15, 2021 | 54.63 | 54.78 | 54.17 | 54.39 | 15,895 | +0.16(+0.30%) |
Mar 12, 2021 | 54.15 | 54.47 | 53.77 | 54.23 | 4,300 | -0.32(-0.59%) |
Mar 11, 2021 | 54.37 | 54.55 | 54.37 | 54.55 | 5,124 | +1.22(+2.29%) |
Mar 10, 2021 | 53.78 | 53.78 | 53.24 | 53.33 | 6,238 | -0.20(-0.37%) |
Mar 09, 2021 | 53.01 | 53.55 | 53.01 | 53.53 | 6,121 | +1.55(+2.98%) |
Mar 08, 2021 | 52.05 | 52.53 | 51.96 | 51.98 | 6,787 | -0.14(-0.27%) |
Mar 05, 2021 | 51.62 | 52.13 | 51.45 | 52.12 | 6,000 | -0.40(-0.76%) |
Mar 04, 2021 | 52.49 | 53.02 | 52.14 | 52.52 | 12,529 | +0.78(+1.51%) |
Mar 03, 2021 | 51.29 | 51.82 | 51.09 | 51.74 | 72,840 | +3.77(+7.86%) |
Mar 02, 2021 | 49.08 | 49.08 | 47.96 | 47.97 | 8,676 | -0.49(-1.01%) |