Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.63 | 66.88 | 66.63 | 66.71 | 8,616 | +0.21(+0.32%) |
May 27, 2021 | 66.42 | 66.55 | 66.21 | 66.50 | 6,501 | +0.46(+0.70%) |
May 26, 2021 | 65.83 | 66.21 | 65.62 | 66.04 | 13,538 | +0.25(+0.38%) |
May 25, 2021 | 66.50 | 66.63 | 65.79 | 65.79 | 14,022 | -0.25(-0.38%) |
May 24, 2021 | 65.88 | 66.25 | 65.71 | 66.04 | 18,276 | +0.50(+0.77%) |
May 21, 2021 | 65.62 | 65.67 | 65.37 | 65.54 | 9,231 | +0.08(+0.13%) |
May 20, 2021 | 64.91 | 65.62 | 64.91 | 65.46 | 16,165 | +1.09(+1.69%) |
May 19, 2021 | 63.86 | 64.49 | 63.70 | 64.37 | 8,544 | -0.38(-0.58%) |
May 18, 2021 | 65.00 | 65.29 | 64.70 | 64.74 | 7,897 | +0.08(+0.13%) |
May 17, 2021 | 64.53 | 64.76 | 64.20 | 64.66 | 12,919 | -0.17(-0.26%) |
May 14, 2021 | 64.11 | 64.87 | 63.91 | 64.83 | 14,942 | +1.22(+1.91%) |
May 13, 2021 | 63.15 | 63.70 | 63.02 | 63.61 | 13,547 | +0.59(+0.93%) |
May 12, 2021 | 64.30 | 64.41 | 62.73 | 63.02 | 14,031 | -1.43(-2.21%) |
May 11, 2021 | 64.20 | 64.66 | 63.82 | 64.45 | 13,422 | -0.84(-1.28%) |
May 10, 2021 | 66.25 | 66.25 | 65.29 | 65.29 | 17,673 | -0.84(-1.27%) |
May 07, 2021 | 65.58 | 66.34 | 65.52 | 66.13 | 21,102 | +0.75(+1.15%) |
May 06, 2021 | 65.20 | 65.37 | 64.70 | 65.37 | 14,459 | +0.08(+0.13%) |
May 05, 2021 | 65.12 | 65.37 | 64.83 | 65.29 | 14,662 | +0.50(+0.78%) |
May 04, 2021 | 65.25 | 65.25 | 64.37 | 64.79 | 51,718 | -1.34(-2.03%) |
May 03, 2021 | 66.09 | 66.27 | 65.55 | 66.13 | 150,017 | +0.63(+0.96%) |
Apr 30, 2021 | 65.71 | 66.16 | 65.46 | 65.50 | 12,043 | -0.75(-1.14%) |
Apr 29, 2021 | 66.29 | 66.59 | 65.71 | 66.25 | 13,324 | +0.29(+0.44%) |
Apr 28, 2021 | 65.99 | 66.12 | 65.50 | 65.96 | 6,790 | +0.29(+0.45%) |
Apr 27, 2021 | 65.33 | 65.83 | 65.24 | 65.67 | 11,689 | +0.08(+0.13%) |
Apr 26, 2021 | 65.37 | 65.96 | 65.37 | 65.58 | 15,463 | +0.67(+1.03%) |
Apr 23, 2021 | 64.28 | 65.10 | 64.28 | 64.91 | 10,040 | +0.75(+1.18%) |
Apr 22, 2021 | 64.32 | 64.62 | 64.03 | 64.16 | 22,262 | -0.04(-0.07%) |
Apr 21, 2021 | 63.49 | 64.24 | 63.36 | 64.20 | 9,930 | +0.38(+0.59%) |
Apr 20, 2021 | 64.45 | 64.45 | 63.57 | 63.82 | 15,505 | -1.26(-1.93%) |
Apr 19, 2021 | 65.29 | 65.48 | 64.84 | 65.08 | 11,914 | -0.38(-0.58%) |
Apr 16, 2021 | 65.16 | 65.54 | 64.70 | 65.46 | 5,508 | +0.46(+0.71%) |
Apr 15, 2021 | 64.95 | 65.08 | 64.87 | 65.00 | 8,464 | +0.42(+0.65%) |
Apr 14, 2021 | 64.83 | 65.00 | 64.55 | 64.58 | 14,156 | -0.17(-0.26%) |
Apr 13, 2021 | 64.20 | 64.79 | 64.03 | 64.74 | 16,003 | +0.92(+1.45%) |
Apr 12, 2021 | 63.82 | 63.99 | 63.75 | 63.82 | 146,397 | -0.25(-0.39%) |
Apr 09, 2021 | 63.61 | 64.07 | 63.61 | 64.07 | 13,593 | +0.25(+0.39%) |
Apr 08, 2021 | 63.36 | 63.99 | 63.36 | 63.82 | 11,304 | +0.88(+1.40%) |
Apr 07, 2021 | 62.90 | 63.15 | 62.81 | 62.94 | 26,065 | -0.13(-0.20%) |
Apr 06, 2021 | 62.81 | 63.11 | 62.81 | 63.07 | 9,384 | +0.13(+0.20%) |
Apr 05, 2021 | 62.90 | 63.11 | 62.69 | 62.94 | 20,725 | +0.67(+1.08%) |
Apr 01, 2021 | 61.35 | 62.31 | 61.35 | 62.27 | 11,303 | +1.45(+2.38%) |
Mar 31, 2021 | 60.76 | 61.22 | 60.76 | 60.82 | 17,869 | -0.06(-0.10%) |
Mar 30, 2021 | 60.76 | 60.97 | 60.55 | 60.89 | 14,638 | +0.29(+0.48%) |
Mar 29, 2021 | 60.93 | 61.12 | 60.42 | 60.59 | 9,427 | -0.50(-0.82%) |
Mar 26, 2021 | 60.59 | 61.10 | 60.47 | 61.10 | 9,634 | +0.80(+1.32%) |
Mar 25, 2021 | 59.92 | 60.30 | 59.54 | 60.30 | 7,469 | +0.29(+0.49%) |
Mar 24, 2021 | 60.55 | 60.97 | 60.01 | 60.01 | 38,783 | -0.34(-0.56%) |
Mar 23, 2021 | 60.93 | 61.30 | 60.21 | 60.34 | 26,942 | -0.96(-1.57%) |
Mar 22, 2021 | 61.47 | 61.47 | 60.93 | 61.30 | 12,130 | +0.37(+0.61%) |
Mar 19, 2021 | 60.64 | 61.02 | 60.23 | 60.93 | 17,562 | +0.17(+0.27%) |
Mar 18, 2021 | 61.60 | 61.73 | 60.68 | 60.77 | 7,078 | -1.27(-2.05%) |
Mar 17, 2021 | 61.39 | 62.10 | 61.14 | 62.04 | 8,173 | +0.31(+0.50%) |
Mar 16, 2021 | 61.85 | 62.06 | 61.64 | 61.73 | 11,043 | +0.30(+0.48%) |
Mar 15, 2021 | 61.35 | 61.81 | 61.06 | 61.43 | 12,553 | -0.04(-0.07%) |
Mar 12, 2021 | 60.89 | 61.48 | 60.46 | 61.48 | 10,293 | -0.04(-0.07%) |
Mar 11, 2021 | 61.18 | 61.56 | 61.14 | 61.52 | 29,374 | +0.92(+1.51%) |
Mar 10, 2021 | 60.39 | 60.68 | 60.35 | 60.60 | 25,074 | +0.38(+0.62%) |
Mar 09, 2021 | 59.81 | 60.48 | 59.81 | 60.23 | 11,981 | +1.29(+2.19%) |
Mar 08, 2021 | 58.93 | 59.39 | 58.52 | 58.93 | 10,709 | -0.21(-0.35%) |
Mar 05, 2021 | 59.60 | 59.60 | 58.06 | 59.14 | 19,146 | +0.00(+0.00%) |
Mar 04, 2021 | 60.23 | 60.43 | 58.81 | 59.14 | 21,330 | -1.21(-2.00%) |
Mar 03, 2021 | 60.64 | 60.81 | 60.23 | 60.35 | 34,398 | -0.13(-0.21%) |
Mar 02, 2021 | 60.48 | 60.80 | 60.27 | 60.48 | 8,776 | +0.04(+0.07%) |