Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.51 | 66.86 | 66.51 | 66.71 | 22,945 | +0.25(+0.37%) |
May 27, 2021 | 66.35 | 66.53 | 66.25 | 66.46 | 5,169 | +0.28(+0.43%) |
May 26, 2021 | 66.10 | 66.22 | 65.91 | 66.18 | 4,201 | +0.10(+0.15%) |
May 25, 2021 | 66.20 | 66.33 | 66.02 | 66.08 | 8,447 | -0.00(-0.00%) |
May 24, 2021 | 65.75 | 66.15 | 65.75 | 66.08 | 20,991 | +0.50(+0.76%) |
May 21, 2021 | 65.63 | 65.70 | 65.35 | 65.58 | 8,666 | -0.12(-0.19%) |
May 20, 2021 | 65.22 | 65.78 | 65.22 | 65.71 | 9,402 | +0.91(+1.41%) |
May 19, 2021 | 64.36 | 65.06 | 64.27 | 64.79 | 9,352 | -0.70(-1.06%) |
May 18, 2021 | 65.55 | 65.58 | 65.40 | 65.49 | 3,654 | +0.50(+0.76%) |
May 17, 2021 | 64.84 | 65.01 | 64.64 | 64.99 | 8,897 | +0.07(+0.11%) |
May 14, 2021 | 64.32 | 64.92 | 64.32 | 64.92 | 11,994 | +0.83(+1.29%) |
May 13, 2021 | 63.41 | 64.09 | 63.41 | 64.09 | 15,370 | +0.53(+0.84%) |
May 12, 2021 | 63.97 | 64.28 | 63.34 | 63.56 | 10,816 | -1.13(-1.75%) |
May 11, 2021 | 64.08 | 64.69 | 64.08 | 64.69 | 8,223 | -0.66(-1.01%) |
May 10, 2021 | 65.92 | 65.99 | 65.35 | 65.35 | 7,918 | -0.51(-0.78%) |
May 07, 2021 | 65.00 | 65.88 | 64.98 | 65.86 | 64,274 | +1.38(+2.14%) |
May 06, 2021 | 64.13 | 64.48 | 64.13 | 64.48 | 4,018 | +0.22(+0.34%) |
May 05, 2021 | 64.18 | 64.37 | 63.97 | 64.27 | 11,440 | +0.64(+1.01%) |
May 04, 2021 | 63.96 | 64.17 | 63.42 | 63.62 | 5,786 | -1.44(-2.22%) |
May 03, 2021 | 64.75 | 65.07 | 64.70 | 65.07 | 10,713 | +1.02(+1.59%) |
Apr 30, 2021 | 64.68 | 64.77 | 64.04 | 64.05 | 3,913 | -0.99(-1.53%) |
Apr 29, 2021 | 64.68 | 65.12 | 64.68 | 65.04 | 13,026 | +0.06(+0.10%) |
Apr 28, 2021 | 64.91 | 65.12 | 64.59 | 64.98 | 4,057 | +0.06(+0.10%) |
Apr 27, 2021 | 64.73 | 64.91 | 64.72 | 64.91 | 3,147 | -0.13(-0.21%) |
Apr 26, 2021 | 64.84 | 65.07 | 64.84 | 65.05 | 12,238 | +0.71(+1.10%) |
Apr 23, 2021 | 63.97 | 64.51 | 63.97 | 64.34 | 4,892 | +0.66(+1.04%) |
Apr 22, 2021 | 63.74 | 63.89 | 63.43 | 63.68 | 6,018 | +0.21(+0.33%) |
Apr 21, 2021 | 62.76 | 63.55 | 62.76 | 63.47 | 51,245 | -0.16(-0.25%) |
Apr 20, 2021 | 63.82 | 63.89 | 63.22 | 63.62 | 14,731 | -0.76(-1.19%) |
Apr 19, 2021 | 64.60 | 64.65 | 64.25 | 64.39 | 16,764 | +0.04(+0.06%) |
Apr 16, 2021 | 64.07 | 64.42 | 64.00 | 64.35 | 16,742 | +0.62(+0.97%) |
Apr 15, 2021 | 63.62 | 63.77 | 63.57 | 63.73 | 7,636 | +0.54(+0.86%) |
Apr 14, 2021 | 63.28 | 63.31 | 63.12 | 63.19 | 3,662 | -0.04(-0.07%) |
Apr 13, 2021 | 62.83 | 63.26 | 62.83 | 63.24 | 18,983 | +0.82(+1.32%) |
Apr 12, 2021 | 62.48 | 62.54 | 62.32 | 62.41 | 65,660 | -0.38(-0.61%) |
Apr 09, 2021 | 62.58 | 62.82 | 62.49 | 62.79 | 6,849 | +0.07(+0.11%) |
Apr 08, 2021 | 62.82 | 62.82 | 62.68 | 62.73 | 2,125 | +0.38(+0.61%) |
Apr 07, 2021 | 62.22 | 62.50 | 62.21 | 62.34 | 28,238 | +0.07(+0.11%) |
Apr 06, 2021 | 62.17 | 62.29 | 62.08 | 62.28 | 22,490 | -0.43(-0.68%) |
Apr 05, 2021 | 62.08 | 62.71 | 62.08 | 62.71 | 28,325 | +1.18(+1.92%) |
Apr 01, 2021 | 61.09 | 61.53 | 61.05 | 61.53 | 47,619 | +1.05(+1.73%) |
Mar 31, 2021 | 60.65 | 60.70 | 60.48 | 60.48 | 1,936 | +0.16(+0.27%) |
Mar 30, 2021 | 60.27 | 60.44 | 60.20 | 60.31 | 19,138 | +0.13(+0.22%) |
Mar 29, 2021 | 60.18 | 60.18 | 60.18 | 60.18 | 534 | -0.07(-0.12%) |
Mar 26, 2021 | 60.27 | 60.47 | 60.16 | 60.26 | 35,768 | +0.66(+1.11%) |
Mar 25, 2021 | 59.20 | 59.59 | 59.01 | 59.59 | 4,061 | +0.00(+0.00%) |
Mar 24, 2021 | 59.76 | 60.11 | 59.59 | 59.59 | 41,489 | -0.13(-0.22%) |
Mar 23, 2021 | 60.28 | 60.43 | 59.70 | 59.72 | 9,465 | -1.09(-1.80%) |
Mar 22, 2021 | 60.63 | 60.99 | 60.63 | 60.82 | 11,602 | +0.09(+0.14%) |
Mar 19, 2021 | 60.20 | 60.92 | 60.20 | 60.73 | 52,620 | -0.05(-0.08%) |
Mar 18, 2021 | 60.75 | 61.17 | 60.64 | 60.78 | 11,432 | -0.58(-0.94%) |
Mar 17, 2021 | 60.96 | 61.61 | 60.61 | 61.36 | 16,648 | +0.04(+0.07%) |
Mar 16, 2021 | 61.38 | 61.57 | 61.20 | 61.32 | 12,214 | +0.28(+0.46%) |
Mar 15, 2021 | 60.85 | 61.06 | 60.64 | 61.04 | 8,899 | +0.14(+0.24%) |
Mar 12, 2021 | 60.52 | 60.98 | 60.48 | 60.89 | 28,049 | -0.27(-0.43%) |
Mar 11, 2021 | 60.83 | 61.16 | 60.73 | 61.16 | 9,833 | +0.83(+1.37%) |
Mar 10, 2021 | 60.19 | 60.44 | 60.11 | 60.33 | 10,052 | +0.17(+0.28%) |
Mar 09, 2021 | 60.11 | 60.28 | 60.06 | 60.16 | 12,850 | +0.93(+1.56%) |
Mar 08, 2021 | 58.98 | 59.38 | 58.98 | 59.24 | 2,475 | +0.13(+0.22%) |
Mar 05, 2021 | 58.87 | 59.15 | 58.20 | 59.11 | 6,631 | +0.12(+0.20%) |
Mar 04, 2021 | 58.89 | 59.35 | 58.89 | 58.99 | 1,276 | -0.84(-1.40%) |
Mar 03, 2021 | 60.03 | 60.28 | 59.82 | 59.82 | 7,042 | -0.57(-0.94%) |
Mar 02, 2021 | 60.19 | 60.44 | 60.15 | 60.39 | 5,759 | +0.15(+0.24%) |