Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.74 | 67.36 | 66.65 | 67.10 | 70,392 | +0.46(+0.70%) |
May 27, 2021 | 66.31 | 66.63 | 65.80 | 66.63 | 76,892 | +0.33(+0.50%) |
May 26, 2021 | 66.24 | 66.60 | 66.19 | 66.30 | 45,108 | +0.19(+0.29%) |
May 25, 2021 | 66.16 | 66.35 | 65.76 | 66.11 | 67,161 | +0.17(+0.26%) |
May 24, 2021 | 65.46 | 66.09 | 65.27 | 65.94 | 106,219 | +0.92(+1.42%) |
May 21, 2021 | 65.50 | 65.71 | 64.96 | 65.02 | 57,261 | -0.24(-0.36%) |
May 20, 2021 | 64.01 | 65.30 | 64.01 | 65.26 | 116,849 | +1.57(+2.47%) |
May 19, 2021 | 62.42 | 63.76 | 62.13 | 63.68 | 110,150 | +0.26(+0.40%) |
May 18, 2021 | 62.71 | 63.91 | 62.53 | 63.43 | 130,371 | +1.13(+1.81%) |
May 17, 2021 | 62.49 | 62.49 | 61.81 | 62.30 | 112,538 | -0.47(-0.76%) |
May 14, 2021 | 61.51 | 62.88 | 61.39 | 62.77 | 123,712 | +2.33(+3.86%) |
May 13, 2021 | 61.77 | 62.00 | 60.06 | 60.44 | 228,987 | -1.33(-2.15%) |
May 12, 2021 | 63.00 | 63.32 | 61.72 | 61.77 | 188,866 | -2.03(-3.18%) |
May 11, 2021 | 61.89 | 63.95 | 61.75 | 63.80 | 237,705 | +0.06(+0.09%) |
May 10, 2021 | 65.31 | 65.31 | 63.74 | 63.74 | 115,096 | -1.75(-2.67%) |
May 07, 2021 | 65.38 | 66.13 | 65.27 | 65.49 | 50,321 | +0.55(+0.85%) |
May 06, 2021 | 64.76 | 65.12 | 64.24 | 64.94 | 86,648 | -0.50(-0.77%) |
May 05, 2021 | 66.05 | 66.21 | 65.20 | 65.44 | 77,639 | +0.25(+0.38%) |
May 04, 2021 | 66.14 | 66.16 | 64.52 | 65.19 | 92,836 | -1.47(-2.21%) |
May 03, 2021 | 67.68 | 67.68 | 66.56 | 66.66 | 71,363 | -0.52(-0.78%) |
Apr 30, 2021 | 67.63 | 68.08 | 67.12 | 67.18 | 67,454 | -1.02(-1.49%) |
Apr 29, 2021 | 68.81 | 68.86 | 67.54 | 68.20 | 45,661 | -0.24(-0.35%) |
Apr 28, 2021 | 68.28 | 68.74 | 68.17 | 68.44 | 43,640 | +0.03(+0.04%) |
Apr 27, 2021 | 68.78 | 69.02 | 68.38 | 68.41 | 25,298 | -0.38(-0.55%) |
Apr 26, 2021 | 67.93 | 68.82 | 67.93 | 68.79 | 94,732 | +0.53(+0.78%) |
Apr 23, 2021 | 67.36 | 68.40 | 67.36 | 68.26 | 55,649 | +1.20(+1.80%) |
Apr 22, 2021 | 66.92 | 67.82 | 66.83 | 67.05 | 60,453 | -0.14(-0.21%) |
Apr 21, 2021 | 65.95 | 67.22 | 65.59 | 67.19 | 151,800 | +0.89(+1.35%) |
Apr 20, 2021 | 67.09 | 67.09 | 65.93 | 66.30 | 153,780 | -1.24(-1.84%) |
Apr 19, 2021 | 67.79 | 68.44 | 67.21 | 67.54 | 120,241 | -0.79(-1.15%) |
Apr 16, 2021 | 68.84 | 68.86 | 68.09 | 68.33 | 152,193 | -0.37(-0.54%) |
Apr 15, 2021 | 68.10 | 68.83 | 68.02 | 68.70 | 57,698 | +1.19(+1.76%) |
Apr 14, 2021 | 68.28 | 68.31 | 67.41 | 67.52 | 85,666 | -0.42(-0.61%) |
Apr 13, 2021 | 67.35 | 68.02 | 67.14 | 67.93 | 137,704 | +1.02(+1.52%) |
Apr 12, 2021 | 66.57 | 67.06 | 66.16 | 66.92 | 179,504 | -0.34(-0.51%) |
Apr 09, 2021 | 67.60 | 67.60 | 66.89 | 67.26 | 56,281 | -0.24(-0.35%) |
Apr 08, 2021 | 67.44 | 67.68 | 67.38 | 67.50 | 101,523 | +1.16(+1.74%) |
Apr 07, 2021 | 66.18 | 66.74 | 66.03 | 66.34 | 107,474 | -0.97(-1.44%) |
Apr 06, 2021 | 66.71 | 67.66 | 66.71 | 67.31 | 103,680 | +0.26(+0.38%) |
Apr 05, 2021 | 66.97 | 67.36 | 66.43 | 67.05 | 121,701 | +0.46(+0.68%) |
Apr 01, 2021 | 65.80 | 66.75 | 65.80 | 66.60 | 110,772 | +1.75(+2.69%) |
Mar 31, 2021 | 63.99 | 65.13 | 63.93 | 64.85 | 234,995 | +0.95(+1.48%) |
Mar 30, 2021 | 63.47 | 64.15 | 62.96 | 63.90 | 117,219 | -0.06(-0.09%) |
Mar 29, 2021 | 64.01 | 64.15 | 63.45 | 63.96 | 77,781 | -0.07(-0.10%) |
Mar 26, 2021 | 63.03 | 64.22 | 62.81 | 64.02 | 100,337 | +1.46(+2.34%) |
Mar 25, 2021 | 61.88 | 62.78 | 61.73 | 62.56 | 153,330 | +0.01(+0.02%) |
Mar 24, 2021 | 64.57 | 64.57 | 62.55 | 62.55 | 153,072 | -2.15(-3.33%) |
Mar 23, 2021 | 65.12 | 65.36 | 64.68 | 64.71 | 78,648 | -0.60(-0.92%) |
Mar 22, 2021 | 64.91 | 65.73 | 64.91 | 65.31 | 66,074 | +0.40(+0.61%) |
Mar 19, 2021 | 64.47 | 65.04 | 64.04 | 64.91 | 104,237 | +0.84(+1.32%) |
Mar 18, 2021 | 65.23 | 65.23 | 64.02 | 64.06 | 106,230 | -1.89(-2.86%) |
Mar 17, 2021 | 65.89 | 66.50 | 64.65 | 65.95 | 77,349 | -0.62(-0.93%) |
Mar 16, 2021 | 66.84 | 67.41 | 66.05 | 66.57 | 125,408 | +0.73(+1.11%) |
Mar 15, 2021 | 65.40 | 65.84 | 65.05 | 65.84 | 256,720 | +0.40(+0.61%) |
Mar 12, 2021 | 65.09 | 65.54 | 64.38 | 65.44 | 81,471 | -0.80(-1.20%) |
Mar 11, 2021 | 65.78 | 66.33 | 65.48 | 66.24 | 196,999 | +2.67(+4.19%) |
Mar 10, 2021 | 65.42 | 65.63 | 63.43 | 63.57 | 301,492 | -1.53(-2.35%) |
Mar 09, 2021 | 63.19 | 65.36 | 63.19 | 65.10 | 240,864 | +3.60(+5.85%) |
Mar 08, 2021 | 64.00 | 64.52 | 61.43 | 61.50 | 297,714 | -3.38(-5.21%) |
Mar 05, 2021 | 65.87 | 65.87 | 62.74 | 64.88 | 346,123 | -0.48(-0.74%) |
Mar 04, 2021 | 67.31 | 67.88 | 64.61 | 65.36 | 302,759 | -2.87(-4.20%) |
Mar 03, 2021 | 70.05 | 70.18 | 68.01 | 68.23 | 166,398 | -1.37(-1.96%) |
Mar 02, 2021 | 70.96 | 71.15 | 69.59 | 69.59 | 175,930 | -1.19(-1.68%) |