Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.92 | 69.04 | 67.84 | 69.04 | 6,325 | +1.04(+1.53%) |
May 27, 2021 | 68.34 | 69.04 | 68.00 | 68.00 | 2,772 | +1.18(+1.77%) |
May 26, 2021 | 66.82 | 66.82 | 66.82 | 66.82 | 766 | -2.10(-3.05%) |
May 25, 2021 | 68.92 | 69.00 | 68.16 | 68.92 | 4,139 | +2.28(+3.42%) |
May 24, 2021 | 66.80 | 67.97 | 66.64 | 66.64 | 1,576 | -4.82(-6.75%) |
May 21, 2021 | 68.50 | 71.46 | 68.50 | 71.46 | 1,167 | +2.96(+4.32%) |
May 20, 2021 | 68.50 | 68.50 | 68.50 | 68.50 | 588 | -1.98(-2.81%) |
May 19, 2021 | 70.48 | 70.48 | 70.48 | 70.48 | 811 | +2.80(+4.14%) |
May 18, 2021 | 67.68 | 71.47 | 67.60 | 67.68 | 1,741 | -1.03(-1.50%) |
May 17, 2021 | 69.57 | 69.65 | 68.71 | 68.71 | 1,635 | -1.54(-2.19%) |
May 14, 2021 | 67.30 | 70.63 | 67.30 | 70.25 | 2,920 | +1.48(+2.15%) |
May 13, 2021 | 67.73 | 68.77 | 67.73 | 68.77 | 4,561 | -0.03(-0.04%) |
May 12, 2021 | 70.47 | 70.47 | 68.80 | 68.80 | 1,130 | +0.76(+1.12%) |
May 11, 2021 | 67.25 | 70.71 | 67.25 | 68.04 | 16,311 | +0.50(+0.74%) |
May 10, 2021 | 67.50 | 67.54 | 67.50 | 67.54 | 1,437 | +1.29(+1.95%) |
May 07, 2021 | 66.25 | 66.25 | 66.25 | 66.25 | 1,237 | +0.00(+0.00%) |
May 06, 2021 | 67.72 | 67.72 | 65.33 | 66.25 | 3,089 | +1.25(+1.92%) |
May 05, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 779 | -0.50(-0.76%) |
May 04, 2021 | 64.52 | 65.50 | 64.52 | 65.50 | 6,608 | +0.98(+1.52%) |
May 03, 2021 | 64.52 | 64.52 | 64.52 | 64.52 | 636 | +0.00(+0.00%) |
Apr 30, 2021 | 64.31 | 64.52 | 64.31 | 64.52 | 13,900 | -0.68(-1.04%) |
Apr 29, 2021 | 66.10 | 66.10 | 64.77 | 65.20 | 6,945 | +0.14(+0.22%) |
Apr 28, 2021 | 64.22 | 65.06 | 64.22 | 65.06 | 1,926 | +2.79(+4.48%) |
Apr 27, 2021 | 62.83 | 62.83 | 62.27 | 62.27 | 1,073 | -0.55(-0.87%) |
Apr 26, 2021 | 62.72 | 62.82 | 62.72 | 62.82 | 820 | +2.01(+3.31%) |
Apr 23, 2021 | 60.81 | 60.81 | 60.81 | 60.81 | 700 | +1.65(+2.79%) |
Apr 22, 2021 | 59.16 | 59.16 | 59.16 | 59.16 | 668 | -1.94(-3.18%) |
Apr 21, 2021 | 60.61 | 61.10 | 60.61 | 61.10 | 6,671 | -0.36(-0.59%) |
Apr 20, 2021 | 62.15 | 62.15 | 61.06 | 61.46 | 1,505 | -2.93(-4.55%) |
Apr 19, 2021 | 64.40 | 64.40 | 64.39 | 64.39 | 632 | +1.36(+2.16%) |
Apr 16, 2021 | 63.39 | 63.71 | 63.03 | 63.03 | 2,500 | -1.37(-2.13%) |
Apr 15, 2021 | 64.40 | 64.40 | 64.40 | 64.40 | 719 | +1.90(+3.04%) |
Apr 14, 2021 | 62.04 | 62.50 | 62.04 | 62.50 | 960 | +0.34(+0.55%) |
Apr 13, 2021 | 62.16 | 62.16 | 62.16 | 62.16 | 717 | +0.67(+1.09%) |
Apr 12, 2021 | 61.49 | 61.49 | 61.49 | 287 | +0.00(+0.00%) | |
Apr 09, 2021 | 61.25 | 61.49 | 61.25 | 61.49 | 800 | -0.68(-1.09%) |
Apr 08, 2021 | 62.17 | 62.17 | 62.15 | 62.17 | 1,110 | -0.68(-1.08%) |
Apr 07, 2021 | 63.57 | 63.57 | 60.08 | 62.85 | 960 | +0.94(+1.52%) |
Apr 06, 2021 | 61.58 | 61.91 | 61.50 | 61.91 | 20,795 | -1.67(-2.63%) |
Apr 05, 2021 | 59.05 | 63.58 | 59.05 | 63.58 | 677 | +1.72(+2.78%) |
Apr 01, 2021 | 61.32 | 61.86 | 60.95 | 61.86 | 1,500 | -0.88(-1.40%) |
Mar 31, 2021 | 62.82 | 62.82 | 62.74 | 62.74 | 1,154 | +1.04(+1.69%) |
Mar 30, 2021 | 61.42 | 62.25 | 61.16 | 61.70 | 2,920 | +1.52(+2.53%) |
Mar 29, 2021 | 60.18 | 60.18 | 60.18 | 60.18 | 538 | -0.68(-1.11%) |
Mar 26, 2021 | 61.29 | 61.29 | 60.86 | 60.86 | 63,100 | +0.36(+0.59%) |
Mar 25, 2021 | 59.83 | 60.50 | 59.83 | 60.50 | 1,235 | -0.01(-0.02%) |
Mar 24, 2021 | 59.89 | 60.51 | 59.89 | 60.51 | 760 | +1.21(+2.04%) |
Mar 23, 2021 | 60.02 | 60.37 | 59.30 | 59.30 | 6,377 | -1.23(-2.02%) |
Mar 22, 2021 | 61.47 | 61.47 | 60.52 | 60.52 | 529 | -0.91(-1.49%) |
Mar 19, 2021 | 61.20 | 63.22 | 61.20 | 61.44 | 1,000 | -0.47(-0.76%) |
Mar 18, 2021 | 64.07 | 64.07 | 61.91 | 61.91 | 1,561 | -0.41(-0.66%) |
Mar 17, 2021 | 63.87 | 63.87 | 61.76 | 62.32 | 991 | +0.65(+1.05%) |
Mar 16, 2021 | 61.15 | 61.67 | 61.04 | 61.67 | 135,018 | +0.07(+0.11%) |
Mar 15, 2021 | 62.22 | 62.30 | 61.60 | 61.60 | 19,650 | -0.46(-0.74%) |
Mar 12, 2021 | 62.06 | 62.06 | 62.06 | 469 | +0.00(+0.00%) | |
Mar 11, 2021 | 62.06 | 62.06 | 62.06 | 62.06 | 13,252 | -0.99(-1.57%) |
Mar 10, 2021 | 62.50 | 63.27 | 62.50 | 63.05 | 6,298 | +0.81(+1.30%) |
Mar 09, 2021 | 62.05 | 62.24 | 62.05 | 62.24 | 16,918 | -0.25(-0.40%) |
Mar 08, 2021 | 64.32 | 64.40 | 62.49 | 62.49 | 2,417 | +0.49(+0.79%) |
Mar 05, 2021 | 61.55 | 62.00 | 61.55 | 62.00 | 1,100 | +0.95(+1.56%) |
Mar 04, 2021 | 61.95 | 62.06 | 61.05 | 61.05 | 15,108 | -0.74(-1.20%) |
Mar 03, 2021 | 62.42 | 62.50 | 61.79 | 61.79 | 630 | +0.79(+1.30%) |
Mar 02, 2021 | 60.68 | 61.00 | 60.68 | 61.00 | 583 | +1.10(+1.84%) |