Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.30 | 68.30 | 68.05 | 68.11 | 13,627 | +0.07(+0.10%) |
May 27, 2021 | 68.11 | 68.11 | 67.98 | 68.04 | 13,510 | +0.34(+0.50%) |
May 26, 2021 | 67.67 | 67.76 | 67.63 | 67.71 | 6,957 | +0.09(+0.13%) |
May 25, 2021 | 67.95 | 67.95 | 67.56 | 67.62 | 11,100 | -0.24(-0.35%) |
May 24, 2021 | 67.76 | 68.05 | 67.76 | 67.86 | 9,663 | +0.31(+0.45%) |
May 21, 2021 | 67.82 | 67.98 | 67.46 | 67.56 | 19,697 | +0.17(+0.26%) |
May 20, 2021 | 67.24 | 67.56 | 67.24 | 67.38 | 7,203 | +0.57(+0.86%) |
May 19, 2021 | 66.44 | 66.83 | 66.03 | 66.81 | 74,392 | -0.38(-0.57%) |
May 18, 2021 | 67.67 | 67.90 | 67.19 | 67.19 | 15,095 | -0.54(-0.79%) |
May 17, 2021 | 67.94 | 67.94 | 67.56 | 67.73 | 8,454 | -0.29(-0.42%) |
May 14, 2021 | 67.48 | 68.15 | 67.48 | 68.02 | 9,494 | +0.81(+1.21%) |
May 13, 2021 | 66.40 | 67.43 | 66.40 | 67.20 | 9,830 | +1.08(+1.64%) |
May 12, 2021 | 67.41 | 67.41 | 66.10 | 66.12 | 17,295 | -1.54(-2.28%) |
May 11, 2021 | 67.77 | 67.87 | 67.35 | 67.66 | 33,541 | -0.82(-1.20%) |
May 10, 2021 | 68.71 | 69.17 | 68.48 | 68.48 | 19,716 | -0.24(-0.35%) |
May 07, 2021 | 68.22 | 68.73 | 68.22 | 68.73 | 9,300 | +0.69(+1.02%) |
May 06, 2021 | 67.70 | 68.04 | 67.50 | 68.04 | 26,356 | +0.29(+0.42%) |
May 05, 2021 | 68.01 | 68.01 | 67.40 | 67.75 | 15,816 | +0.21(+0.31%) |
May 04, 2021 | 67.38 | 67.56 | 67.19 | 67.54 | 30,094 | -0.24(-0.35%) |
May 03, 2021 | 67.89 | 67.99 | 67.66 | 67.78 | 16,942 | +0.38(+0.57%) |
Apr 30, 2021 | 67.47 | 67.64 | 67.29 | 67.40 | 27,158 | -0.58(-0.86%) |
Apr 29, 2021 | 67.61 | 67.98 | 67.55 | 67.98 | 34,222 | +0.45(+0.67%) |
Apr 28, 2021 | 67.55 | 67.65 | 67.46 | 67.53 | 12,456 | -0.15(-0.23%) |
Apr 27, 2021 | 67.47 | 67.68 | 67.44 | 67.68 | 32,367 | +0.11(+0.17%) |
Apr 26, 2021 | 67.58 | 67.74 | 67.54 | 67.57 | 24,984 | -0.05(-0.07%) |
Apr 23, 2021 | 66.85 | 67.71 | 66.85 | 67.62 | 16,712 | +0.70(+1.04%) |
Apr 22, 2021 | 67.18 | 67.37 | 66.81 | 66.92 | 26,888 | -0.34(-0.51%) |
Apr 21, 2021 | 66.53 | 67.26 | 66.53 | 67.26 | 11,546 | +0.73(+1.09%) |
Apr 20, 2021 | 66.72 | 66.80 | 66.30 | 66.54 | 14,523 | -0.27(-0.40%) |
Apr 19, 2021 | 66.97 | 66.97 | 66.70 | 66.80 | 10,051 | -0.28(-0.41%) |
Apr 16, 2021 | 67.03 | 67.21 | 66.94 | 67.08 | 105,291 | +0.31(+0.46%) |
Apr 15, 2021 | 66.17 | 66.77 | 66.17 | 66.77 | 21,853 | +0.72(+1.09%) |
Apr 14, 2021 | 66.06 | 66.27 | 65.95 | 66.06 | 12,803 | +0.02(+0.03%) |
Apr 13, 2021 | 65.77 | 66.10 | 65.77 | 66.04 | 16,128 | -0.06(-0.09%) |
Apr 12, 2021 | 65.73 | 66.09 | 65.73 | 66.09 | 14,622 | +0.19(+0.29%) |
Apr 09, 2021 | 65.56 | 65.90 | 65.46 | 65.90 | 10,236 | +0.42(+0.65%) |
Apr 08, 2021 | 65.19 | 65.48 | 65.16 | 65.48 | 19,186 | +0.23(+0.35%) |
Apr 07, 2021 | 65.39 | 65.41 | 65.12 | 65.25 | 15,187 | -0.23(-0.35%) |
Apr 06, 2021 | 65.34 | 65.65 | 65.34 | 65.48 | 40,663 | -0.04(-0.06%) |
Apr 05, 2021 | 65.35 | 65.54 | 65.23 | 65.52 | 35,694 | +0.77(+1.18%) |
Apr 01, 2021 | 64.34 | 64.75 | 64.34 | 64.75 | 22,586 | +0.57(+0.89%) |
Mar 31, 2021 | 64.27 | 64.50 | 64.17 | 64.18 | 12,414 | +0.01(+0.01%) |
Mar 30, 2021 | 63.99 | 64.24 | 63.93 | 64.17 | 15,699 | -0.01(-0.01%) |
Mar 29, 2021 | 64.01 | 64.37 | 63.87 | 64.18 | 37,489 | -0.17(-0.27%) |
Mar 26, 2021 | 63.52 | 64.35 | 63.47 | 64.35 | 13,803 | +1.17(+1.85%) |
Mar 25, 2021 | 62.25 | 63.18 | 62.08 | 63.18 | 11,136 | +0.66(+1.06%) |
Mar 24, 2021 | 62.70 | 63.19 | 62.51 | 62.52 | 14,571 | -0.12(-0.20%) |
Mar 23, 2021 | 63.10 | 63.26 | 62.55 | 62.65 | 15,694 | -0.70(-1.10%) |
Mar 22, 2021 | 63.06 | 63.48 | 63.06 | 63.35 | 27,165 | +0.20(+0.32%) |
Mar 19, 2021 | 62.85 | 63.39 | 62.85 | 63.15 | 14,953 | +0.05(+0.08%) |
Mar 18, 2021 | 63.43 | 63.92 | 63.10 | 63.10 | 7,980 | -0.58(-0.92%) |
Mar 17, 2021 | 63.29 | 63.80 | 63.18 | 63.68 | 17,348 | +0.14(+0.23%) |
Mar 16, 2021 | 64.13 | 64.13 | 63.45 | 63.54 | 16,671 | -0.47(-0.73%) |
Mar 15, 2021 | 63.36 | 64.01 | 63.36 | 64.01 | 13,091 | +0.64(+1.01%) |
Mar 12, 2021 | 62.75 | 63.37 | 62.75 | 63.37 | 15,998 | +0.38(+0.61%) |
Mar 11, 2021 | 62.49 | 63.26 | 62.49 | 62.98 | 17,745 | +0.56(+0.89%) |
Mar 10, 2021 | 62.44 | 62.65 | 62.18 | 62.43 | 17,847 | +0.46(+0.75%) |
Mar 09, 2021 | 61.79 | 62.42 | 61.79 | 61.96 | 15,208 | +0.49(+0.79%) |
Mar 08, 2021 | 61.31 | 62.29 | 61.25 | 61.47 | 9,403 | +0.13(+0.22%) |
Mar 05, 2021 | 60.46 | 61.34 | 59.42 | 61.34 | 10,153 | +1.44(+2.41%) |
Mar 04, 2021 | 61.03 | 61.16 | 59.28 | 59.90 | 21,998 | -1.20(-1.96%) |
Mar 03, 2021 | 61.67 | 61.76 | 61.09 | 61.09 | 17,354 | -0.74(-1.19%) |
Mar 02, 2021 | 62.21 | 62.21 | 61.75 | 61.83 | 9,346 | -0.33(-0.54%) |