Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.48 | 67.90 | 66.05 | 67.70 | 34,645 | +1.34(+2.02%) |
May 27, 2021 | 68.04 | 68.48 | 66.35 | 66.36 | 55,958 | -0.93(-1.38%) |
May 26, 2021 | 66.98 | 67.95 | 66.52 | 67.29 | 33,914 | +0.75(+1.13%) |
May 25, 2021 | 69.18 | 69.27 | 66.49 | 66.54 | 36,097 | -2.38(-3.45%) |
May 24, 2021 | 69.49 | 70.04 | 68.37 | 68.92 | 46,600 | -0.48(-0.69%) |
May 21, 2021 | 70.25 | 70.47 | 69.03 | 69.40 | 57,999 | -0.68(-0.97%) |
May 20, 2021 | 69.46 | 70.25 | 69.39 | 70.08 | 58,323 | +0.48(+0.69%) |
May 19, 2021 | 68.81 | 70.25 | 67.34 | 69.60 | 56,979 | +0.36(+0.52%) |
May 18, 2021 | 69.60 | 70.39 | 69.23 | 69.24 | 97,040 | -0.19(-0.27%) |
May 17, 2021 | 69.35 | 69.73 | 67.58 | 69.43 | 101,090 | -0.33(-0.47%) |
May 14, 2021 | 69.80 | 69.98 | 68.84 | 69.76 | 42,480 | +0.55(+0.79%) |
May 13, 2021 | 67.13 | 69.46 | 67.05 | 69.21 | 90,709 | +2.26(+3.38%) |
May 12, 2021 | 70.00 | 70.08 | 66.72 | 66.95 | 84,239 | -2.74(-3.93%) |
May 11, 2021 | 65.19 | 69.89 | 63.00 | 69.69 | 93,999 | +6.57(+10.41%) |
May 10, 2021 | 62.75 | 65.00 | 62.75 | 63.12 | 79,514 | +0.15(+0.24%) |
May 07, 2021 | 63.03 | 63.80 | 62.41 | 62.97 | 50,637 | -0.81(-1.27%) |
May 06, 2021 | 62.21 | 63.93 | 61.92 | 63.78 | 51,051 | +1.82(+2.94%) |
May 05, 2021 | 62.52 | 62.87 | 61.17 | 61.96 | 104,355 | +0.09(+0.15%) |
May 04, 2021 | 62.78 | 63.18 | 61.62 | 61.87 | 51,563 | -1.25(-1.98%) |
May 03, 2021 | 63.84 | 64.77 | 62.85 | 63.12 | 83,857 | -0.40(-0.63%) |
Apr 30, 2021 | 63.57 | 64.18 | 62.63 | 63.52 | 64,300 | -0.28(-0.44%) |
Apr 29, 2021 | 63.65 | 64.12 | 63.40 | 63.80 | 42,125 | +0.69(+1.09%) |
Apr 28, 2021 | 60.88 | 63.97 | 60.53 | 63.11 | 85,335 | +2.30(+3.78%) |
Apr 27, 2021 | 60.34 | 63.11 | 60.12 | 60.81 | 146,330 | +0.47(+0.78%) |
Apr 26, 2021 | 61.07 | 62.74 | 58.26 | 60.34 | 176,556 | -0.69(-1.13%) |
Apr 23, 2021 | 60.41 | 61.67 | 59.31 | 61.03 | 179,000 | +0.37(+0.61%) |
Apr 22, 2021 | 65.14 | 65.29 | 59.36 | 60.66 | 230,411 | -4.72(-7.22%) |
Apr 21, 2021 | 63.75 | 65.99 | 63.66 | 65.38 | 64,834 | +1.55(+2.43%) |
Apr 20, 2021 | 65.52 | 65.52 | 63.53 | 63.83 | 56,843 | -1.78(-2.71%) |
Apr 19, 2021 | 65.92 | 66.12 | 64.92 | 65.61 | 65,233 | -0.39(-0.59%) |
Apr 16, 2021 | 65.70 | 66.12 | 64.19 | 66.00 | 76,300 | +0.66(+1.01%) |
Apr 15, 2021 | 65.90 | 65.95 | 64.93 | 65.34 | 35,138 | -0.13(-0.20%) |
Apr 14, 2021 | 65.62 | 66.71 | 65.42 | 65.47 | 32,770 | -0.12(-0.18%) |
Apr 13, 2021 | 65.74 | 66.42 | 65.10 | 65.59 | 65,619 | -0.31(-0.47%) |
Apr 12, 2021 | 66.42 | 66.67 | 65.62 | 65.90 | 47,678 | -0.33(-0.50%) |
Apr 09, 2021 | 65.94 | 66.39 | 65.37 | 66.23 | 52,900 | +0.50(+0.76%) |
Apr 08, 2021 | 65.00 | 65.85 | 64.60 | 65.73 | 126,230 | +0.43(+0.66%) |
Apr 07, 2021 | 65.79 | 65.95 | 64.54 | 65.30 | 132,100 | -0.49(-0.74%) |
Apr 06, 2021 | 65.87 | 66.35 | 64.75 | 65.79 | 75,438 | -0.01(-0.02%) |
Apr 05, 2021 | 66.10 | 66.39 | 65.31 | 65.80 | 44,159 | +0.00(+0.00%) |
Apr 01, 2021 | 65.16 | 65.95 | 64.22 | 65.80 | 65,400 | +0.42(+0.64%) |
Mar 31, 2021 | 65.46 | 66.48 | 65.01 | 65.38 | 148,680 | -0.58(-0.88%) |
Mar 30, 2021 | 66.02 | 66.87 | 65.72 | 65.96 | 49,638 | +0.31(+0.47%) |
Mar 29, 2021 | 65.93 | 66.50 | 65.45 | 65.65 | 51,830 | -0.62(-0.94%) |
Mar 26, 2021 | 64.93 | 66.36 | 64.59 | 66.27 | 68,000 | +2.13(+3.32%) |
Mar 25, 2021 | 64.33 | 64.88 | 63.51 | 64.14 | 74,240 | -0.28(-0.43%) |
Mar 24, 2021 | 64.58 | 65.77 | 63.92 | 64.42 | 73,606 | +0.67(+1.05%) |
Mar 23, 2021 | 64.30 | 65.00 | 63.63 | 63.75 | 104,134 | -1.25(-1.92%) |
Mar 22, 2021 | 64.80 | 66.29 | 64.50 | 65.00 | 43,832 | -0.38(-0.58%) |
Mar 19, 2021 | 65.26 | 66.11 | 64.86 | 65.38 | 210,600 | +0.20(+0.31%) |
Mar 18, 2021 | 64.38 | 65.80 | 64.11 | 65.18 | 107,229 | +0.67(+1.04%) |
Mar 17, 2021 | 63.89 | 65.00 | 63.74 | 64.51 | 57,297 | +1.18(+1.86%) |
Mar 16, 2021 | 63.51 | 64.94 | 62.27 | 63.33 | 61,535 | -0.33(-0.52%) |
Mar 15, 2021 | 64.97 | 64.97 | 63.10 | 63.66 | 64,430 | -1.34(-2.06%) |
Mar 12, 2021 | 64.50 | 65.00 | 63.85 | 65.00 | 71,100 | +1.06(+1.66%) |
Mar 11, 2021 | 63.75 | 64.13 | 62.68 | 63.94 | 59,520 | +0.11(+0.17%) |
Mar 10, 2021 | 63.22 | 64.00 | 62.10 | 63.83 | 56,387 | +1.46(+2.34%) |
Mar 09, 2021 | 62.54 | 63.30 | 61.46 | 62.37 | 71,605 | -0.30(-0.48%) |
Mar 08, 2021 | 61.98 | 63.35 | 61.82 | 62.67 | 73,849 | +1.00(+1.62%) |
Mar 05, 2021 | 61.51 | 61.74 | 60.37 | 61.67 | 68,900 | +1.56(+2.60%) |
Mar 04, 2021 | 60.04 | 61.30 | 58.85 | 60.11 | 75,233 | +0.07(+0.12%) |
Mar 03, 2021 | 60.09 | 61.82 | 60.01 | 60.04 | 56,165 | +0.17(+0.28%) |
Mar 02, 2021 | 61.01 | 61.42 | 59.87 | 59.87 | 54,509 | -0.70(-1.16%) |