Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.14 | 68.39 | 68.10 | 68.10 | 810 | +0.36(+0.53%) |
May 27, 2021 | 67.69 | 67.74 | 67.56 | 67.74 | 672 | -0.06(-0.10%) |
May 26, 2021 | 67.80 | 67.80 | 67.80 | 67.80 | 401 | +0.28(+0.42%) |
May 25, 2021 | 67.52 | 67.52 | 67.52 | 67.52 | 274 | -0.27(-0.41%) |
May 24, 2021 | 67.72 | 67.80 | 67.72 | 67.80 | 3,000 | +0.32(+0.47%) |
May 21, 2021 | 67.20 | 67.48 | 67.20 | 67.48 | 363 | +0.40(+0.59%) |
May 20, 2021 | 67.26 | 67.26 | 67.08 | 67.08 | 13,128 | +0.53(+0.80%) |
May 19, 2021 | 66.57 | 66.87 | 66.55 | 66.55 | 1,827 | -0.24(-0.35%) |
May 18, 2021 | 67.23 | 67.26 | 66.73 | 66.79 | 14,398 | +0.80(+1.22%) |
May 17, 2021 | 65.93 | 65.98 | 65.84 | 65.98 | 6,290 | -0.65(-0.98%) |
May 14, 2021 | 66.64 | 66.64 | 66.64 | 66.64 | 303 | +1.06(+1.62%) |
May 13, 2021 | 65.31 | 65.58 | 65.22 | 65.57 | 4,767 | +0.68(+1.05%) |
May 12, 2021 | 66.09 | 66.23 | 64.76 | 64.90 | 11,100 | -2.37(-3.53%) |
May 11, 2021 | 67.04 | 67.37 | 66.87 | 67.27 | 5,851 | -1.18(-1.73%) |
May 10, 2021 | 68.97 | 68.99 | 68.45 | 68.45 | 4,568 | -0.19(-0.27%) |
May 07, 2021 | 68.35 | 68.73 | 68.23 | 68.64 | 5,448 | +0.55(+0.80%) |
May 06, 2021 | 67.66 | 68.09 | 67.57 | 68.09 | 2,644 | +0.49(+0.73%) |
May 05, 2021 | 67.55 | 67.60 | 67.55 | 67.60 | 975 | +0.80(+1.19%) |
May 04, 2021 | 67.13 | 67.13 | 66.57 | 66.81 | 7,026 | -0.78(-1.15%) |
May 03, 2021 | 67.39 | 67.58 | 67.34 | 67.58 | 2,873 | +0.85(+1.27%) |
Apr 30, 2021 | 66.97 | 66.97 | 66.74 | 66.74 | 17,781 | -0.58(-0.87%) |
Apr 29, 2021 | 67.45 | 67.45 | 67.10 | 67.32 | 853 | +0.05(+0.07%) |
Apr 28, 2021 | 67.41 | 67.41 | 67.22 | 67.27 | 2,946 | -0.06(-0.09%) |
Apr 27, 2021 | 67.42 | 67.48 | 67.32 | 67.33 | 2,999 | -0.88(-1.29%) |
Apr 26, 2021 | 68.24 | 68.31 | 68.21 | 68.21 | 2,014 | -0.25(-0.36%) |
Apr 23, 2021 | 68.12 | 68.67 | 68.12 | 68.46 | 2,047 | +0.64(+0.95%) |
Apr 22, 2021 | 68.34 | 68.34 | 67.75 | 67.82 | 7,669 | +0.06(+0.08%) |
Apr 21, 2021 | 66.97 | 67.76 | 66.97 | 67.76 | 7,783 | +0.50(+0.74%) |
Apr 20, 2021 | 67.47 | 67.47 | 67.01 | 67.26 | 5,350 | -1.50(-2.18%) |
Apr 19, 2021 | 69.24 | 69.24 | 68.58 | 68.77 | 2,114 | -0.64(-0.92%) |
Apr 16, 2021 | 69.45 | 69.45 | 69.33 | 69.41 | 646 | +0.12(+0.18%) |
Apr 15, 2021 | 69.35 | 69.35 | 69.28 | 69.28 | 958 | +0.31(+0.44%) |
Apr 14, 2021 | 68.98 | 69.19 | 68.97 | 68.98 | 1,543 | -0.16(-0.23%) |
Apr 13, 2021 | 68.87 | 69.14 | 68.87 | 69.14 | 6,198 | +0.44(+0.64%) |
Apr 12, 2021 | 68.88 | 68.88 | 68.56 | 68.69 | 6,944 | -0.40(-0.58%) |
Apr 09, 2021 | 68.95 | 69.09 | 68.93 | 69.09 | 2,586 | +0.41(+0.60%) |
Apr 08, 2021 | 68.63 | 68.68 | 68.59 | 68.68 | 4,124 | +0.07(+0.10%) |
Apr 07, 2021 | 68.37 | 68.62 | 68.37 | 68.62 | 4,588 | +0.22(+0.32%) |
Apr 06, 2021 | 68.38 | 68.51 | 68.38 | 68.40 | 1,511 | -1.11(-1.60%) |
Apr 05, 2021 | 69.10 | 69.51 | 69.10 | 69.51 | 1,364 | +0.70(+1.01%) |
Apr 01, 2021 | 68.25 | 68.81 | 68.25 | 68.81 | 2,478 | +0.53(+0.77%) |
Mar 31, 2021 | 67.91 | 68.30 | 67.91 | 68.29 | 2,598 | -0.65(-0.94%) |
Mar 30, 2021 | 68.94 | 68.99 | 68.91 | 68.93 | 1,896 | -0.50(-0.72%) |
Mar 29, 2021 | 69.43 | 69.58 | 69.21 | 69.44 | 1,546 | -0.48(-0.68%) |
Mar 26, 2021 | 69.22 | 69.91 | 68.86 | 69.91 | 8,082 | +0.94(+1.37%) |
Mar 25, 2021 | 68.83 | 69.16 | 68.34 | 68.97 | 3,159 | +0.72(+1.05%) |
Mar 24, 2021 | 68.02 | 68.55 | 68.02 | 68.25 | 1,209 | -0.65(-0.94%) |
Mar 23, 2021 | 69.11 | 69.27 | 68.90 | 68.90 | 1,572 | -1.15(-1.64%) |
Mar 22, 2021 | 69.96 | 70.22 | 69.90 | 70.05 | 2,586 | -0.41(-0.58%) |
Mar 19, 2021 | 70.45 | 70.48 | 70.09 | 70.47 | 2,801 | +0.48(+0.68%) |
Mar 18, 2021 | 69.83 | 70.21 | 69.83 | 69.99 | 2,439 | +0.33(+0.47%) |
Mar 17, 2021 | 69.08 | 69.66 | 69.08 | 69.66 | 999 | +0.52(+0.76%) |
Mar 16, 2021 | 69.28 | 69.36 | 69.14 | 69.14 | 3,696 | +0.20(+0.29%) |
Mar 15, 2021 | 68.75 | 68.94 | 68.50 | 68.94 | 1,451 | +0.35(+0.51%) |
Mar 12, 2021 | 68.34 | 68.65 | 68.34 | 68.59 | 2,263 | +0.91(+1.34%) |
Mar 11, 2021 | 67.82 | 67.91 | 67.61 | 67.68 | 2,796 | -0.51(-0.75%) |
Mar 10, 2021 | 68.02 | 68.19 | 68.02 | 68.19 | 2,883 | +0.36(+0.54%) |
Mar 09, 2021 | 67.61 | 68.02 | 67.50 | 67.83 | 4,119 | +0.74(+1.11%) |
Mar 08, 2021 | 67.22 | 67.44 | 66.97 | 67.09 | 6,217 | -0.60(-0.89%) |
Mar 05, 2021 | 67.61 | 67.84 | 66.81 | 67.69 | 4,634 | +0.61(+0.91%) |
Mar 04, 2021 | 67.61 | 67.61 | 67.06 | 67.08 | 10,316 | -0.78(-1.15%) |
Mar 03, 2021 | 68.07 | 68.09 | 67.86 | 67.86 | 1,611 | -0.29(-0.43%) |
Mar 02, 2021 | 68.24 | 68.28 | 68.12 | 68.15 | 2,673 | -0.59(-0.85%) |