Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.64 | 66.64 | 66.64 | 66.64 | 1,156 | +0.02(+0.03%) |
May 27, 2021 | 66.45 | 66.62 | 66.37 | 66.62 | 1,313 | +0.07(+0.11%) |
May 26, 2021 | 66.63 | 66.82 | 66.55 | 66.55 | 1,864 | -0.07(-0.11%) |
May 25, 2021 | 66.83 | 66.83 | 66.57 | 66.63 | 973 | -0.09(-0.13%) |
May 24, 2021 | 66.91 | 66.91 | 66.28 | 66.72 | 7,281 | +0.34(+0.51%) |
May 21, 2021 | 66.32 | 66.57 | 66.32 | 66.38 | 3,595 | -0.23(-0.35%) |
May 20, 2021 | 66.45 | 66.66 | 66.45 | 66.61 | 1,141 | +0.13(+0.20%) |
May 19, 2021 | 66.32 | 66.62 | 66.29 | 66.47 | 2,187 | +0.00(+0.01%) |
May 18, 2021 | 66.65 | 66.67 | 66.32 | 66.47 | 2,465 | -0.01(-0.02%) |
May 17, 2021 | 66.40 | 66.61 | 66.30 | 66.48 | 2,922 | +0.09(+0.14%) |
May 14, 2021 | 66.63 | 66.65 | 66.39 | 66.39 | 1,295 | +0.04(+0.07%) |
May 13, 2021 | 66.10 | 66.48 | 66.10 | 66.35 | 3,201 | -0.07(-0.11%) |
May 12, 2021 | 66.62 | 66.62 | 66.42 | 66.42 | 887 | -0.14(-0.22%) |
May 11, 2021 | 66.75 | 66.83 | 66.28 | 66.56 | 3,263 | -0.23(-0.34%) |
May 10, 2021 | 66.14 | 66.79 | 66.14 | 66.79 | 8,025 | +0.29(+0.44%) |
May 07, 2021 | 66.89 | 66.89 | 66.23 | 66.50 | 1,891 | -1.05(-1.55%) |
May 06, 2021 | 66.88 | 67.71 | 66.08 | 67.55 | 1,704 | +1.46(+2.21%) |
May 05, 2021 | 66.07 | 66.09 | 65.98 | 66.09 | 1,316 | +0.06(+0.09%) |
May 04, 2021 | 65.83 | 66.07 | 65.75 | 66.03 | 1,283 | +0.00(+0.01%) |
May 03, 2021 | 66.81 | 66.81 | 65.74 | 66.03 | 1,485 | -0.14(-0.22%) |
Apr 30, 2021 | 66.45 | 66.45 | 66.17 | 66.17 | 2,278 | +0.10(+0.15%) |
Apr 29, 2021 | 66.03 | 66.41 | 66.03 | 66.07 | 2,141 | -0.07(-0.11%) |
Apr 28, 2021 | 65.71 | 66.14 | 65.71 | 66.14 | 1,238 | -0.04(-0.05%) |
Apr 27, 2021 | 66.29 | 66.29 | 66.01 | 66.18 | 3,270 | -0.15(-0.22%) |
Apr 26, 2021 | 66.40 | 66.40 | 65.91 | 66.32 | 4,879 | +0.07(+0.10%) |
Apr 23, 2021 | 66.28 | 66.28 | 65.71 | 66.26 | 1,827 | +0.14(+0.21%) |
Apr 22, 2021 | 66.03 | 66.12 | 66.03 | 66.12 | 694 | +0.03(+0.04%) |
Apr 21, 2021 | 66.03 | 66.22 | 66.03 | 66.09 | 2,314 | -0.19(-0.29%) |
Apr 20, 2021 | 66.09 | 66.31 | 66.09 | 66.29 | 1,854 | +0.17(+0.25%) |
Apr 19, 2021 | 66.59 | 66.59 | 66.12 | 66.12 | 2,749 | -0.17(-0.26%) |
Apr 16, 2021 | 66.27 | 66.36 | 66.26 | 66.29 | 2,056 | -0.01(-0.01%) |
Apr 15, 2021 | 66.27 | 66.36 | 66.24 | 66.30 | 6,001 | +0.20(+0.30%) |
Apr 14, 2021 | 66.15 | 66.23 | 66.10 | 66.10 | 1,169 | +0.01(+0.01%) |
Apr 13, 2021 | 66.02 | 66.14 | 65.98 | 66.09 | 2,101 | +0.10(+0.16%) |
Apr 12, 2021 | 65.74 | 66.12 | 65.65 | 65.99 | 7,612 | +0.01(+0.01%) |
Apr 09, 2021 | 65.79 | 66.07 | 65.43 | 65.98 | 90,244 | -0.06(-0.09%) |
Apr 08, 2021 | 66.04 | 66.04 | 66.04 | 66.04 | 1,536 | +0.05(+0.08%) |
Apr 07, 2021 | 66.01 | 66.01 | 65.99 | 65.99 | 9,691 | -0.09(-0.13%) |
Apr 06, 2021 | 66.27 | 66.29 | 65.80 | 66.08 | 1,745 | +0.10(+0.15%) |
Apr 05, 2021 | 66.54 | 67.06 | 65.98 | 65.98 | 5,052 | +0.13(+0.20%) |
Apr 01, 2021 | 66.00 | 66.25 | 65.81 | 65.85 | 71,167 | +0.21(+0.32%) |
Mar 31, 2021 | 65.85 | 66.10 | 65.64 | 65.64 | 8,135 | -0.23(-0.35%) |
Mar 30, 2021 | 65.70 | 66.00 | 65.66 | 65.87 | 2,448 | +0.13(+0.20%) |
Mar 29, 2021 | 66.87 | 66.87 | 65.73 | 65.73 | 4,925 | -0.12(-0.19%) |
Mar 26, 2021 | 65.80 | 65.87 | 65.69 | 65.86 | 3,883 | -0.00(-0.01%) |
Mar 25, 2021 | 65.86 | 66.05 | 65.78 | 65.86 | 18,624 | +0.00(+0.01%) |
Mar 24, 2021 | 65.96 | 66.26 | 65.66 | 65.86 | 1,295 | +0.04(+0.07%) |
Mar 23, 2021 | 66.00 | 66.07 | 65.81 | 65.81 | 1,012 | -0.10(-0.16%) |
Mar 22, 2021 | 65.83 | 66.18 | 65.81 | 65.92 | 2,727 | -0.03(-0.04%) |
Mar 19, 2021 | 65.87 | 65.97 | 65.85 | 65.94 | 3,092 | +0.13(+0.20%) |
Mar 18, 2021 | 66.42 | 66.42 | 65.81 | 65.81 | 2,147 | -0.44(-0.67%) |
Mar 17, 2021 | 65.82 | 67.06 | 65.80 | 66.25 | 2,960 | +0.26(+0.39%) |
Mar 16, 2021 | 66.02 | 66.89 | 65.96 | 66.00 | 4,009 | +0.08(+0.12%) |
Mar 15, 2021 | 65.71 | 65.92 | 65.71 | 65.92 | 7,874 | +0.24(+0.37%) |
Mar 12, 2021 | 65.53 | 66.87 | 65.53 | 65.67 | 3,550 | -0.29(-0.44%) |
Mar 11, 2021 | 65.76 | 66.25 | 65.07 | 65.96 | 2,243 | +0.14(+0.21%) |
Mar 10, 2021 | 65.76 | 65.82 | 65.59 | 65.82 | 2,153 | +0.15(+0.23%) |
Mar 09, 2021 | 65.66 | 65.87 | 65.62 | 65.67 | 3,568 | +0.22(+0.33%) |
Mar 08, 2021 | 65.95 | 65.95 | 65.45 | 65.45 | 3,115 | -0.64(-0.96%) |
Mar 05, 2021 | 66.57 | 67.46 | 66.08 | 66.09 | 3,550 | +0.00(+0.00%) |
Mar 04, 2021 | 67.29 | 67.29 | 66.09 | 66.09 | 1,401 | -0.05(-0.07%) |
Mar 03, 2021 | 66.14 | 66.39 | 66.14 | 66.14 | 18,367 | -0.26(-0.39%) |
Mar 02, 2021 | 66.89 | 66.89 | 66.06 | 66.40 | 3,236 | -0.14(-0.20%) |