Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.52 | 66.68 | 66.22 | 66.37 | 51,965 | -0.52(-0.78%) |
May 27, 2021 | 66.74 | 66.98 | 66.37 | 66.89 | 66,158 | -0.20(-0.30%) |
May 26, 2021 | 66.89 | 67.37 | 66.84 | 67.09 | 33,255 | +0.76(+1.15%) |
May 25, 2021 | 66.70 | 67.18 | 66.30 | 66.33 | 48,563 | +0.20(+0.30%) |
May 24, 2021 | 65.85 | 66.37 | 65.61 | 66.13 | 57,278 | +1.18(+1.81%) |
May 21, 2021 | 65.42 | 65.60 | 64.90 | 64.95 | 49,330 | -0.27(-0.41%) |
May 20, 2021 | 64.65 | 65.25 | 64.38 | 65.22 | 58,883 | +0.50(+0.78%) |
May 19, 2021 | 64.00 | 65.07 | 63.63 | 64.71 | 68,872 | -0.62(-0.95%) |
May 18, 2021 | 65.37 | 66.23 | 65.13 | 65.33 | 82,433 | -0.64(-0.96%) |
May 17, 2021 | 66.47 | 66.47 | 65.39 | 65.97 | 68,219 | -1.05(-1.57%) |
May 14, 2021 | 65.29 | 67.09 | 65.28 | 67.02 | 81,294 | +2.39(+3.70%) |
May 13, 2021 | 63.84 | 64.76 | 63.67 | 64.63 | 87,919 | +0.71(+1.11%) |
May 12, 2021 | 64.74 | 65.08 | 63.67 | 63.92 | 70,621 | -1.22(-1.87%) |
May 11, 2021 | 64.23 | 65.30 | 64.09 | 65.13 | 137,715 | -1.30(-1.96%) |
May 10, 2021 | 67.46 | 67.53 | 66.37 | 66.43 | 75,104 | -1.81(-2.66%) |
May 07, 2021 | 67.26 | 68.26 | 67.10 | 68.25 | 152,875 | +1.60(+2.39%) |
May 06, 2021 | 66.50 | 66.65 | 65.99 | 66.65 | 101,290 | -0.33(-0.50%) |
May 05, 2021 | 67.38 | 67.52 | 66.81 | 66.99 | 80,319 | +0.15(+0.23%) |
May 04, 2021 | 67.96 | 68.24 | 66.25 | 66.83 | 80,018 | -1.59(-2.32%) |
May 03, 2021 | 68.06 | 68.71 | 67.96 | 68.42 | 47,393 | +0.86(+1.28%) |
Apr 30, 2021 | 67.94 | 68.49 | 67.34 | 67.56 | 55,157 | -1.23(-1.80%) |
Apr 29, 2021 | 69.62 | 69.68 | 68.28 | 68.79 | 67,516 | -0.25(-0.36%) |
Apr 28, 2021 | 69.24 | 69.57 | 68.77 | 69.04 | 48,187 | +0.19(+0.28%) |
Apr 27, 2021 | 69.10 | 69.38 | 68.85 | 68.85 | 107,476 | -0.17(-0.25%) |
Apr 26, 2021 | 69.25 | 69.63 | 68.87 | 69.02 | 62,165 | +0.65(+0.94%) |
Apr 23, 2021 | 67.61 | 68.45 | 67.39 | 68.37 | 63,367 | +1.55(+2.32%) |
Apr 22, 2021 | 66.19 | 67.39 | 66.14 | 66.82 | 59,909 | -0.05(-0.07%) |
Apr 21, 2021 | 65.50 | 66.93 | 65.40 | 66.87 | 56,226 | +1.03(+1.56%) |
Apr 20, 2021 | 67.39 | 67.39 | 65.50 | 65.85 | 51,519 | -2.35(-3.44%) |
Apr 19, 2021 | 68.67 | 68.76 | 68.09 | 68.19 | 57,401 | -0.48(-0.69%) |
Apr 16, 2021 | 68.56 | 68.70 | 68.09 | 68.67 | 166,103 | +0.50(+0.74%) |
Apr 15, 2021 | 68.45 | 68.47 | 67.94 | 68.16 | 49,927 | -0.30(-0.44%) |
Apr 14, 2021 | 68.49 | 69.10 | 68.34 | 68.47 | 71,729 | +1.59(+2.37%) |
Apr 13, 2021 | 65.89 | 66.95 | 65.43 | 66.88 | 80,138 | -0.40(-0.59%) |
Apr 12, 2021 | 67.05 | 67.29 | 66.94 | 67.28 | 40,623 | -0.40(-0.59%) |
Apr 09, 2021 | 67.17 | 67.77 | 67.12 | 67.68 | 45,157 | +0.28(+0.41%) |
Apr 08, 2021 | 67.16 | 67.75 | 66.87 | 67.40 | 46,484 | -0.19(-0.28%) |
Apr 07, 2021 | 68.02 | 68.33 | 67.48 | 67.59 | 52,600 | -0.19(-0.28%) |
Apr 06, 2021 | 67.43 | 68.11 | 67.43 | 67.78 | 64,794 | +0.00(+0.00%) |
Apr 05, 2021 | 67.16 | 67.85 | 66.91 | 67.78 | 116,616 | +1.31(+1.97%) |
Apr 01, 2021 | 65.79 | 66.55 | 65.72 | 66.47 | 58,209 | +1.02(+1.55%) |
Mar 31, 2021 | 65.81 | 66.06 | 65.27 | 65.46 | 78,049 | -0.10(-0.14%) |
Mar 30, 2021 | 64.87 | 65.70 | 64.87 | 65.55 | 63,099 | +0.81(+1.25%) |
Mar 29, 2021 | 64.98 | 65.15 | 64.41 | 64.74 | 63,963 | -0.75(-1.15%) |
Mar 26, 2021 | 65.45 | 65.82 | 64.48 | 65.49 | 142,314 | +0.31(+0.48%) |
Mar 25, 2021 | 63.23 | 65.30 | 62.86 | 65.18 | 114,732 | +1.72(+2.71%) |
Mar 24, 2021 | 64.06 | 64.60 | 63.34 | 63.46 | 132,564 | +0.11(+0.18%) |
Mar 23, 2021 | 64.58 | 64.71 | 63.22 | 63.35 | 99,886 | -2.11(-3.22%) |
Mar 22, 2021 | 65.17 | 65.81 | 64.83 | 65.46 | 84,217 | -0.70(-1.06%) |
Mar 19, 2021 | 65.77 | 66.37 | 65.19 | 66.16 | 184,419 | -0.66(-0.98%) |
Mar 18, 2021 | 67.32 | 68.09 | 66.73 | 66.81 | 139,037 | -2.19(-3.17%) |
Mar 17, 2021 | 67.93 | 69.00 | 67.73 | 69.00 | 97,121 | +0.58(+0.85%) |
Mar 16, 2021 | 68.43 | 69.04 | 68.12 | 68.42 | 98,441 | -0.85(-1.22%) |
Mar 15, 2021 | 68.84 | 69.29 | 67.80 | 69.27 | 147,881 | +0.47(+0.68%) |
Mar 12, 2021 | 67.16 | 69.00 | 67.16 | 68.80 | 115,788 | +0.23(+0.33%) |
Mar 11, 2021 | 67.59 | 68.73 | 67.22 | 68.57 | 62,300 | +0.32(+0.47%) |
Mar 10, 2021 | 68.87 | 69.42 | 67.88 | 68.25 | 108,434 | -0.34(-0.50%) |
Mar 09, 2021 | 68.61 | 68.99 | 67.88 | 68.59 | 115,790 | +1.69(+2.53%) |
Mar 08, 2021 | 66.37 | 67.59 | 65.83 | 66.90 | 103,165 | +1.39(+2.12%) |
Mar 05, 2021 | 65.85 | 65.85 | 63.57 | 65.51 | 158,419 | -0.41(-0.62%) |
Mar 04, 2021 | 67.06 | 67.51 | 64.90 | 65.92 | 130,405 | -1.64(-2.43%) |
Mar 03, 2021 | 67.68 | 68.46 | 67.42 | 67.56 | 149,496 | -0.07(-0.10%) |
Mar 02, 2021 | 67.18 | 67.74 | 66.79 | 67.63 | 78,148 | +0.47(+0.69%) |