Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.42 | 64.73 | 64.42 | 64.43 | 3,518 | +0.08(+0.12%) |
May 27, 2021 | 64.35 | 64.35 | 64.35 | 64.35 | 466 | -0.25(-0.39%) |
May 26, 2021 | 64.70 | 64.70 | 64.51 | 64.60 | 1,671 | -0.15(-0.24%) |
May 25, 2021 | 64.46 | 64.76 | 64.41 | 64.76 | 6,047 | +0.52(+0.81%) |
May 24, 2021 | 64.19 | 64.36 | 64.18 | 64.23 | 3,092 | +0.11(+0.17%) |
May 21, 2021 | 64.20 | 64.20 | 64.03 | 64.12 | 31,696 | +0.05(+0.09%) |
May 20, 2021 | 64.06 | 64.07 | 64.06 | 64.07 | 1,140 | +0.46(+0.72%) |
May 19, 2021 | 64.07 | 64.07 | 63.61 | 63.61 | 506 | -0.36(-0.56%) |
May 18, 2021 | 63.88 | 63.97 | 63.86 | 63.97 | 23,643 | -0.02(-0.03%) |
May 17, 2021 | 64.00 | 64.05 | 63.95 | 63.99 | 18,289 | -0.08(-0.12%) |
May 14, 2021 | 63.96 | 64.07 | 63.89 | 64.07 | 2,388 | +0.20(+0.31%) |
May 13, 2021 | 63.59 | 63.87 | 63.55 | 63.87 | 2,304 | +0.45(+0.70%) |
May 12, 2021 | 63.76 | 63.76 | 63.41 | 63.43 | 5,239 | -0.68(-1.07%) |
May 11, 2021 | 64.11 | 64.11 | 63.97 | 64.11 | 1,989 | -0.11(-0.18%) |
May 10, 2021 | 64.52 | 64.57 | 64.22 | 64.22 | 1,083 | -0.25(-0.38%) |
May 07, 2021 | 64.78 | 64.79 | 64.42 | 64.47 | 4,011 | -0.04(-0.07%) |
May 06, 2021 | 64.44 | 64.51 | 64.44 | 64.51 | 1,045 | +0.14(+0.22%) |
May 05, 2021 | 64.21 | 64.37 | 64.15 | 64.37 | 2,518 | +0.17(+0.26%) |
May 04, 2021 | 64.31 | 64.48 | 64.21 | 64.21 | 4,644 | +0.18(+0.28%) |
May 03, 2021 | 63.88 | 64.35 | 63.88 | 64.02 | 17,765 | +0.00(+0.00%) |
Apr 30, 2021 | 63.67 | 64.02 | 63.62 | 64.02 | 8,128 | +0.27(+0.43%) |
Apr 29, 2021 | 63.28 | 63.75 | 63.28 | 63.75 | 14,191 | -0.24(-0.37%) |
Apr 28, 2021 | 63.71 | 63.99 | 63.52 | 63.99 | 25,058 | +0.14(+0.22%) |
Apr 27, 2021 | 64.19 | 64.19 | 63.85 | 63.85 | 1,309 | -0.50(-0.78%) |
Apr 26, 2021 | 64.35 | 64.35 | 64.31 | 64.35 | 2,277 | -0.09(-0.15%) |
Apr 23, 2021 | 64.40 | 64.46 | 64.40 | 64.44 | 1,563 | -0.14(-0.22%) |
Apr 22, 2021 | 64.38 | 64.58 | 64.24 | 64.58 | 2,341 | +0.08(+0.12%) |
Apr 21, 2021 | 64.49 | 64.51 | 64.38 | 64.51 | 1,220 | -0.02(-0.03%) |
Apr 20, 2021 | 64.50 | 64.54 | 64.50 | 64.53 | 887 | +0.40(+0.62%) |
Apr 19, 2021 | 63.94 | 64.26 | 63.94 | 64.13 | 12,683 | -0.07(-0.11%) |
Apr 16, 2021 | 64.32 | 64.32 | 64.18 | 64.20 | 12,609 | -0.32(-0.49%) |
Apr 15, 2021 | 64.61 | 64.62 | 64.52 | 64.52 | 2,097 | +0.77(+1.20%) |
Apr 14, 2021 | 63.64 | 63.75 | 63.58 | 63.75 | 1,673 | -0.17(-0.26%) |
Apr 13, 2021 | 63.60 | 63.92 | 63.52 | 63.92 | 5,032 | +0.59(+0.92%) |
Apr 12, 2021 | 63.40 | 63.41 | 63.26 | 63.33 | 2,745 | -0.15(-0.24%) |
Apr 09, 2021 | 63.49 | 63.49 | 63.49 | 63.49 | 833 | -0.30(-0.47%) |
Apr 08, 2021 | 63.70 | 63.79 | 63.70 | 63.79 | 1,054 | +0.43(+0.68%) |
Apr 07, 2021 | 63.44 | 63.64 | 63.36 | 63.36 | 1,746 | -0.10(-0.15%) |
Apr 06, 2021 | 63.06 | 63.53 | 63.05 | 63.45 | 25,505 | +0.71(+1.12%) |
Apr 05, 2021 | 62.73 | 62.81 | 62.55 | 62.75 | 3,189 | -0.46(-0.72%) |
Apr 01, 2021 | 63.13 | 63.23 | 62.92 | 63.20 | 6,982 | +0.52(+0.83%) |
Mar 31, 2021 | 62.72 | 62.89 | 62.30 | 62.68 | 8,451 | -0.17(-0.28%) |
Mar 30, 2021 | 62.59 | 62.85 | 62.58 | 62.85 | 4,440 | -0.10(-0.16%) |
Mar 29, 2021 | 63.43 | 63.43 | 62.94 | 62.96 | 948 | -0.43(-0.68%) |
Mar 26, 2021 | 63.33 | 63.58 | 63.33 | 63.39 | 2,084 | -0.41(-0.64%) |
Mar 25, 2021 | 64.04 | 64.04 | 63.79 | 63.79 | 2,704 | -0.18(-0.28%) |
Mar 24, 2021 | 63.65 | 63.97 | 63.65 | 63.97 | 2,482 | +0.15(+0.24%) |
Mar 23, 2021 | 63.43 | 63.82 | 63.43 | 63.82 | 981 | +0.65(+1.03%) |
Mar 22, 2021 | 63.08 | 63.25 | 63.01 | 63.17 | 2,450 | +0.42(+0.66%) |
Mar 19, 2021 | 62.56 | 62.76 | 62.56 | 62.75 | 2,502 | -0.13(-0.20%) |
Mar 18, 2021 | 62.59 | 62.98 | 62.50 | 62.88 | 2,937 | -0.76(-1.20%) |
Mar 17, 2021 | 63.32 | 63.64 | 63.13 | 63.64 | 1,844 | -0.21(-0.32%) |
Mar 16, 2021 | 64.03 | 64.03 | 63.85 | 63.85 | 931 | -0.05(-0.08%) |
Mar 15, 2021 | 63.72 | 63.90 | 63.72 | 63.90 | 9,958 | +0.20(+0.32%) |
Mar 12, 2021 | 63.79 | 63.83 | 63.57 | 63.70 | 8,551 | -1.02(-1.58%) |
Mar 11, 2021 | 64.64 | 64.79 | 64.49 | 64.72 | 2,684 | +0.01(+0.01%) |
Mar 10, 2021 | 64.82 | 64.82 | 64.66 | 64.71 | 8,325 | +0.27(+0.42%) |
Mar 09, 2021 | 64.30 | 64.45 | 64.29 | 64.44 | 20,374 | +0.64(+1.01%) |
Mar 08, 2021 | 63.97 | 64.00 | 63.78 | 63.80 | 3,903 | -0.56(-0.86%) |
Mar 05, 2021 | 63.96 | 64.36 | 63.94 | 64.35 | 8,134 | -0.20(-0.31%) |
Mar 04, 2021 | 65.14 | 65.28 | 64.39 | 64.55 | 18,711 | -0.65(-1.00%) |
Mar 03, 2021 | 64.96 | 65.27 | 64.96 | 65.21 | 14,542 | -0.61(-0.93%) |
Mar 02, 2021 | 65.66 | 65.82 | 65.65 | 65.82 | 1,671 | +0.25(+0.38%) |