Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.19 | 64.25 | 63.19 | 64.25 | 7,644 | +0.25(+0.39%) |
May 27, 2021 | 64.32 | 64.32 | 63.48 | 64.00 | 17,376 | -1.46(-2.23%) |
May 26, 2021 | 67.87 | 67.87 | 64.96 | 65.46 | 6,070 | -2.47(-3.64%) |
May 25, 2021 | 68.75 | 68.75 | 67.93 | 67.93 | 64,459 | -0.07(-0.10%) |
May 24, 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 260 | +0.70(+1.04%) |
May 21, 2021 | 68.00 | 68.00 | 67.30 | 67.30 | 1,227 | -0.45(-0.66%) |
May 20, 2021 | 67.75 | 67.75 | 67.75 | 67.75 | 1,513 | -0.25(-0.37%) |
May 19, 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 205 | -0.44(-0.65%) |
May 18, 2021 | 65.63 | 72.18 | 65.06 | 68.44 | 1,692 | -0.56(-0.80%) |
May 17, 2021 | 67.97 | 69.00 | 67.97 | 69.00 | 1,254 | +0.47(+0.69%) |
May 14, 2021 | 68.96 | 69.47 | 67.03 | 68.53 | 21,660 | -0.84(-1.22%) |
May 13, 2021 | 68.50 | 69.43 | 68.12 | 69.37 | 24,987 | +1.10(+1.61%) |
May 12, 2021 | 67.09 | 68.88 | 67.09 | 68.27 | 6,358 | +3.49(+5.39%) |
May 11, 2021 | 64.30 | 64.96 | 64.30 | 64.78 | 742 | -0.79(-1.20%) |
May 10, 2021 | 65.57 | 66.00 | 65.57 | 65.57 | 2,357 | +0.07(+0.11%) |
May 07, 2021 | 65.00 | 65.50 | 65.00 | 65.50 | 2,383 | +0.72(+1.11%) |
May 06, 2021 | 64.83 | 64.83 | 64.75 | 64.78 | 16,099 | +0.53(+0.82%) |
May 05, 2021 | 64.00 | 64.25 | 64.00 | 64.25 | 1,293 | +0.84(+1.33%) |
May 04, 2021 | 63.00 | 63.92 | 62.62 | 63.41 | 4,177 | -1.14(-1.76%) |
May 03, 2021 | 64.50 | 64.55 | 64.35 | 64.55 | 7,392 | -0.02(-0.04%) |
Apr 30, 2021 | 65.03 | 65.81 | 64.57 | 64.57 | 7,100 | -0.45(-0.69%) |
Apr 29, 2021 | 64.48 | 65.02 | 64.09 | 65.02 | 1,958 | -0.08(-0.12%) |
Apr 28, 2021 | 64.00 | 65.10 | 63.37 | 65.10 | 2,302 | -0.97(-1.47%) |
Apr 27, 2021 | 65.85 | 66.07 | 65.64 | 66.07 | 62,594 | -0.79(-1.17%) |
Apr 26, 2021 | 66.59 | 66.86 | 66.59 | 66.86 | 5,350 | +1.91(+2.93%) |
Apr 23, 2021 | 65.91 | 65.91 | 64.95 | 64.95 | 1,400 | -1.65(-2.48%) |
Apr 22, 2021 | 67.00 | 67.07 | 66.60 | 66.60 | 5,654 | -0.92(-1.36%) |
Apr 21, 2021 | 67.00 | 67.63 | 67.00 | 67.52 | 9,054 | +1.77(+2.69%) |
Apr 20, 2021 | 65.87 | 65.87 | 65.75 | 65.75 | 1,892 | -0.61(-0.92%) |
Apr 19, 2021 | 66.00 | 66.49 | 66.00 | 66.36 | 4,965 | +1.68(+2.60%) |
Apr 16, 2021 | 64.57 | 64.84 | 64.57 | 64.68 | 5,200 | +1.30(+2.05%) |
Apr 15, 2021 | 63.38 | 63.38 | 63.38 | 63.38 | 1,004 | -0.00(-0.01%) |
Apr 14, 2021 | 62.65 | 63.38 | 62.65 | 63.38 | 720 | +0.13(+0.20%) |
Apr 13, 2021 | 63.20 | 63.26 | 63.20 | 63.26 | 752 | +0.05(+0.08%) |
Apr 12, 2021 | 63.20 | 63.20 | 63.20 | 63.20 | 952 | +0.23(+0.36%) |
Apr 09, 2021 | 63.97 | 63.97 | 62.98 | 62.98 | 400 | -0.23(-0.36%) |
Apr 08, 2021 | 63.60 | 64.00 | 63.21 | 63.21 | 8,823 | -0.96(-1.50%) |
Apr 07, 2021 | 64.17 | 64.17 | 64.17 | 64.17 | 1,776 | +0.49(+0.77%) |
Apr 06, 2021 | 63.72 | 63.72 | 63.68 | 63.68 | 11,257 | -1.82(-2.78%) |
Apr 05, 2021 | 65.92 | 65.92 | 65.50 | 65.50 | 413 | +2.00(+3.15%) |
Apr 01, 2021 | 63.50 | 63.50 | 63.50 | 63.50 | 900 | +0.08(+0.13%) |
Mar 31, 2021 | 63.45 | 63.65 | 63.42 | 63.42 | 1,883 | +0.58(+0.92%) |
Mar 30, 2021 | 62.84 | 62.84 | 62.84 | 147 | +0.00(+0.00%) | |
Mar 29, 2021 | 62.84 | 62.84 | 62.84 | 62.84 | 162 | +0.02(+0.02%) |
Mar 26, 2021 | 62.95 | 63.44 | 62.75 | 62.83 | 2,300 | -0.22(-0.35%) |
Mar 25, 2021 | 62.84 | 63.25 | 62.84 | 63.05 | 12,227 | -0.41(-0.65%) |
Mar 24, 2021 | 63.50 | 63.93 | 63.45 | 63.46 | 6,940 | -1.11(-1.72%) |
Mar 23, 2021 | 63.95 | 64.57 | 63.87 | 64.57 | 1,775 | +0.67(+1.05%) |
Mar 22, 2021 | 63.54 | 64.24 | 63.54 | 63.90 | 2,662 | +0.26(+0.41%) |
Mar 19, 2021 | 63.64 | 63.64 | 63.64 | 63.64 | 100 | +0.00(+0.00%) |
Mar 18, 2021 | 63.90 | 64.11 | 63.64 | 63.64 | 2,468 | +0.40(+0.63%) |
Mar 17, 2021 | 63.24 | 63.24 | 63.24 | 63.24 | 267 | +0.06(+0.10%) |
Mar 16, 2021 | 63.71 | 63.71 | 63.18 | 63.18 | 12,918 | +0.06(+0.09%) |
Mar 15, 2021 | 63.74 | 63.74 | 63.12 | 63.12 | 867 | -0.52(-0.82%) |
Mar 12, 2021 | 62.69 | 63.88 | 62.69 | 63.64 | 1,400 | +0.94(+1.51%) |
Mar 11, 2021 | 62.75 | 62.95 | 62.60 | 62.70 | 958 | -1.92(-2.97%) |
Mar 10, 2021 | 64.43 | 64.66 | 64.43 | 64.62 | 1,345 | +1.94(+3.09%) |
Mar 09, 2021 | 62.68 | 62.68 | 62.68 | 62.68 | 6,095 | +0.08(+0.13%) |
Mar 08, 2021 | 62.60 | 62.60 | 62.60 | 62.60 | 242 | +1.60(+2.62%) |
Mar 05, 2021 | 61.84 | 61.84 | 61.00 | 61.00 | 10,900 | -0.84(-1.36%) |
Mar 04, 2021 | 61.88 | 62.50 | 61.84 | 61.84 | 1,036 | -0.66(-1.06%) |
Mar 03, 2021 | 62.24 | 62.50 | 61.74 | 62.50 | 1,650 | +0.16(+0.25%) |
Mar 02, 2021 | 62.88 | 62.88 | 62.34 | 356 | -0.54(-0.85%) |