Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.53 | 66.53 | 65.99 | 65.99 | 8,614 | +0.09(+0.14%) |
May 27, 2021 | 66.16 | 66.17 | 65.89 | 65.90 | 13,906 | +0.10(+0.16%) |
May 26, 2021 | 65.82 | 65.82 | 65.69 | 65.80 | 4,688 | +0.26(+0.40%) |
May 25, 2021 | 65.82 | 65.86 | 65.45 | 65.53 | 2,377 | +0.07(+0.10%) |
May 24, 2021 | 65.58 | 65.69 | 65.47 | 65.47 | 3,669 | +0.77(+1.19%) |
May 21, 2021 | 65.25 | 65.25 | 64.70 | 64.70 | 4,070 | -0.26(-0.40%) |
May 20, 2021 | 64.57 | 64.96 | 64.57 | 64.96 | 3,291 | +1.31(+2.06%) |
May 19, 2021 | 62.67 | 63.65 | 62.67 | 63.65 | 3,460 | +0.07(+0.11%) |
May 18, 2021 | 63.94 | 64.27 | 63.58 | 63.58 | 3,225 | -0.31(-0.49%) |
May 17, 2021 | 63.66 | 63.89 | 63.58 | 63.89 | 3,024 | -0.58(-0.89%) |
May 14, 2021 | 64.11 | 64.46 | 64.11 | 64.46 | 3,514 | +1.33(+2.11%) |
May 13, 2021 | 63.57 | 63.57 | 63.13 | 63.13 | 504 | +0.63(+1.01%) |
May 12, 2021 | 64.03 | 64.03 | 62.49 | 62.50 | 2,857 | -2.04(-3.17%) |
May 11, 2021 | 64.02 | 64.71 | 63.81 | 64.55 | 6,181 | -0.29(-0.44%) |
May 10, 2021 | 65.36 | 65.63 | 64.83 | 64.83 | 8,624 | -1.28(-1.94%) |
May 07, 2021 | 65.49 | 66.26 | 65.49 | 66.12 | 13,984 | +0.89(+1.37%) |
May 06, 2021 | 65.58 | 65.58 | 64.53 | 65.22 | 2,570 | +0.09(+0.15%) |
May 05, 2021 | 65.44 | 65.50 | 65.07 | 65.13 | 1,949 | +0.04(+0.06%) |
May 04, 2021 | 65.60 | 65.60 | 64.41 | 65.09 | 15,795 | -0.84(-1.27%) |
May 03, 2021 | 67.01 | 67.01 | 65.93 | 65.93 | 12,109 | -0.23(-0.34%) |
Apr 30, 2021 | 66.66 | 66.66 | 66.13 | 66.16 | 3,544 | -0.80(-1.19%) |
Apr 29, 2021 | 68.06 | 68.06 | 66.74 | 66.95 | 4,452 | -0.16(-0.24%) |
Apr 28, 2021 | 68.01 | 68.01 | 67.11 | 67.12 | 3,694 | -0.30(-0.45%) |
Apr 27, 2021 | 68.07 | 68.07 | 67.28 | 67.42 | 79,418 | -0.15(-0.23%) |
Apr 26, 2021 | 67.78 | 67.78 | 67.39 | 67.57 | 2,113 | +0.37(+0.55%) |
Apr 23, 2021 | 66.76 | 67.36 | 66.76 | 67.20 | 7,493 | +0.90(+1.36%) |
Apr 22, 2021 | 66.59 | 67.02 | 66.30 | 66.30 | 2,568 | -0.43(-0.64%) |
Apr 21, 2021 | 66.38 | 66.73 | 66.35 | 66.73 | 14,205 | +0.68(+1.03%) |
Apr 20, 2021 | 66.64 | 66.64 | 65.71 | 66.05 | 12,797 | -0.52(-0.78%) |
Apr 19, 2021 | 67.67 | 67.67 | 66.35 | 66.57 | 8,958 | -0.76(-1.13%) |
Apr 16, 2021 | 67.25 | 67.33 | 67.11 | 67.33 | 3,544 | +0.24(+0.36%) |
Apr 15, 2021 | 66.85 | 67.12 | 66.76 | 67.08 | 5,982 | +0.94(+1.42%) |
Apr 14, 2021 | 66.58 | 66.65 | 66.14 | 66.14 | 4,785 | -0.47(-0.70%) |
Apr 13, 2021 | 66.47 | 66.61 | 66.46 | 66.61 | 1,111 | +0.35(+0.52%) |
Apr 12, 2021 | 65.93 | 66.32 | 65.89 | 66.27 | 8,049 | -0.02(-0.02%) |
Apr 09, 2021 | 65.90 | 66.28 | 65.90 | 66.28 | 3,645 | +0.45(+0.69%) |
Apr 08, 2021 | 65.63 | 65.83 | 65.63 | 65.83 | 31,685 | +0.68(+1.05%) |
Apr 07, 2021 | 65.45 | 65.45 | 65.08 | 65.14 | 3,776 | -0.25(-0.38%) |
Apr 06, 2021 | 65.44 | 65.70 | 65.39 | 65.39 | 1,111 | +0.00(+0.00%) |
Apr 05, 2021 | 64.67 | 65.39 | 64.67 | 65.39 | 4,684 | +0.88(+1.37%) |
Apr 01, 2021 | 64.14 | 64.57 | 64.14 | 64.51 | 11,341 | +1.03(+1.63%) |
Mar 31, 2021 | 63.46 | 63.83 | 63.33 | 63.48 | 7,385 | +1.10(+1.76%) |
Mar 30, 2021 | 62.94 | 62.94 | 62.22 | 62.38 | 2,261 | -0.20(-0.31%) |
Mar 29, 2021 | 62.53 | 62.66 | 62.33 | 62.57 | 6,975 | -0.44(-0.71%) |
Mar 26, 2021 | 62.06 | 63.02 | 62.06 | 63.02 | 1,923 | +1.58(+2.58%) |
Mar 25, 2021 | 60.98 | 61.43 | 60.49 | 61.43 | 1,800 | +0.24(+0.39%) |
Mar 24, 2021 | 62.55 | 62.55 | 61.19 | 61.19 | 1,567 | -0.96(-1.55%) |
Mar 23, 2021 | 62.68 | 62.78 | 62.05 | 62.16 | 2,138 | -0.63(-1.00%) |
Mar 22, 2021 | 62.64 | 63.11 | 62.64 | 62.79 | 1,449 | +0.84(+1.36%) |
Mar 19, 2021 | 61.76 | 62.12 | 61.76 | 61.94 | 8,309 | +0.80(+1.31%) |
Mar 18, 2021 | 62.45 | 62.45 | 61.14 | 61.14 | 8,835 | -1.47(-2.35%) |
Mar 17, 2021 | 62.68 | 62.68 | 61.85 | 62.61 | 1,171 | -0.09(-0.15%) |
Mar 16, 2021 | 63.32 | 63.32 | 62.70 | 62.70 | 2,807 | -0.20(-0.32%) |
Mar 15, 2021 | 62.34 | 62.91 | 62.30 | 62.91 | 10,321 | +0.91(+1.47%) |
Mar 12, 2021 | 61.51 | 62.00 | 61.45 | 62.00 | 2,128 | -0.29(-0.46%) |
Mar 11, 2021 | 61.13 | 62.45 | 61.13 | 62.28 | 4,120 | +1.50(+2.46%) |
Mar 10, 2021 | 61.31 | 61.31 | 60.79 | 60.79 | 3,460 | -0.17(-0.27%) |
Mar 09, 2021 | 59.92 | 61.27 | 59.92 | 60.95 | 9,241 | +1.87(+3.17%) |
Mar 08, 2021 | 60.66 | 60.66 | 59.08 | 59.08 | 3,592 | -1.11(-1.84%) |
Mar 05, 2021 | 59.29 | 60.19 | 57.80 | 60.19 | 10,944 | +1.21(+2.06%) |
Mar 04, 2021 | 59.71 | 60.88 | 58.52 | 58.98 | 27,321 | -1.75(-2.89%) |
Mar 03, 2021 | 62.98 | 62.98 | 60.73 | 60.73 | 17,360 | -1.97(-3.13%) |
Mar 02, 2021 | 63.61 | 63.61 | 62.70 | 62.70 | 5,728 | -0.99(-1.56%) |