Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.60 | 68.40 | 66.95 | 68.28 | 419,806 | +0.80(+1.18%) |
May 27, 2021 | 67.27 | 67.77 | 67.09 | 67.48 | 374,289 | +0.82(+1.23%) |
May 26, 2021 | 66.00 | 66.90 | 65.71 | 66.67 | 256,739 | +0.59(+0.89%) |
May 25, 2021 | 68.03 | 68.28 | 66.02 | 66.08 | 554,225 | -1.85(-2.73%) |
May 24, 2021 | 69.17 | 69.17 | 67.87 | 67.93 | 354,425 | -0.95(-1.38%) |
May 21, 2021 | 68.06 | 69.25 | 67.74 | 68.88 | 442,949 | +1.08(+1.59%) |
May 20, 2021 | 68.04 | 68.13 | 67.01 | 67.80 | 367,150 | -0.24(-0.35%) |
May 19, 2021 | 66.98 | 68.07 | 66.29 | 68.04 | 456,917 | +0.56(+0.83%) |
May 18, 2021 | 67.94 | 68.67 | 67.47 | 67.47 | 425,975 | -0.81(-1.18%) |
May 17, 2021 | 68.18 | 68.66 | 67.48 | 68.28 | 258,323 | -0.11(-0.16%) |
May 14, 2021 | 67.81 | 68.60 | 67.56 | 68.39 | 371,797 | +1.02(+1.51%) |
May 13, 2021 | 65.41 | 67.74 | 65.32 | 67.37 | 499,343 | +1.81(+2.77%) |
May 12, 2021 | 67.55 | 68.02 | 65.42 | 65.56 | 441,280 | -1.99(-2.94%) |
May 11, 2021 | 67.17 | 68.41 | 67.17 | 67.55 | 370,278 | -0.25(-0.37%) |
May 10, 2021 | 68.19 | 69.24 | 67.78 | 67.80 | 380,290 | -0.37(-0.55%) |
May 07, 2021 | 67.23 | 68.18 | 67.23 | 68.17 | 461,275 | -0.17(-0.25%) |
May 06, 2021 | 68.93 | 68.93 | 67.17 | 68.35 | 278,355 | -0.14(-0.20%) |
May 05, 2021 | 68.98 | 69.07 | 67.70 | 68.48 | 324,167 | -0.41(-0.59%) |
May 04, 2021 | 67.47 | 68.91 | 66.68 | 68.89 | 446,563 | +1.32(+1.95%) |
May 03, 2021 | 67.22 | 68.02 | 66.94 | 67.57 | 482,010 | +1.01(+1.51%) |
Apr 30, 2021 | 68.42 | 68.94 | 65.85 | 66.57 | 1,079,346 | -2.27(-3.30%) |
Apr 29, 2021 | 68.95 | 69.85 | 68.55 | 68.84 | 831,997 | +1.02(+1.50%) |
Apr 28, 2021 | 69.10 | 70.31 | 67.76 | 67.82 | 725,606 | -2.31(-3.30%) |
Apr 27, 2021 | 69.87 | 70.32 | 69.23 | 70.13 | 283,176 | +0.57(+0.82%) |
Apr 26, 2021 | 70.13 | 70.83 | 69.53 | 69.56 | 267,973 | -0.09(-0.13%) |
Apr 23, 2021 | 67.47 | 70.13 | 67.47 | 69.65 | 397,949 | +2.15(+3.19%) |
Apr 22, 2021 | 68.56 | 68.56 | 67.41 | 67.50 | 218,080 | -0.70(-1.02%) |
Apr 21, 2021 | 67.22 | 68.28 | 67.16 | 68.20 | 353,616 | +0.91(+1.35%) |
Apr 20, 2021 | 68.79 | 69.04 | 66.88 | 67.29 | 337,803 | -1.81(-2.63%) |
Apr 19, 2021 | 69.51 | 70.28 | 68.67 | 69.11 | 301,145 | -0.27(-0.39%) |
Apr 16, 2021 | 68.71 | 69.51 | 68.59 | 69.38 | 433,545 | +1.13(+1.65%) |
Apr 15, 2021 | 68.47 | 68.71 | 67.19 | 68.25 | 199,787 | -0.18(-0.27%) |
Apr 14, 2021 | 67.23 | 68.98 | 67.23 | 68.44 | 190,260 | +1.19(+1.77%) |
Apr 13, 2021 | 68.33 | 68.46 | 66.79 | 67.25 | 243,629 | -1.56(-2.27%) |
Apr 12, 2021 | 68.66 | 69.24 | 68.57 | 68.81 | 290,736 | +0.43(+0.62%) |
Apr 09, 2021 | 68.34 | 68.51 | 67.68 | 68.38 | 245,095 | +0.53(+0.78%) |
Apr 08, 2021 | 67.57 | 68.25 | 66.88 | 67.86 | 312,155 | -0.12(-0.17%) |
Apr 07, 2021 | 68.59 | 68.68 | 67.57 | 67.97 | 232,846 | -0.27(-0.40%) |
Apr 06, 2021 | 68.37 | 68.97 | 67.70 | 68.25 | 313,824 | -0.19(-0.28%) |
Apr 05, 2021 | 69.64 | 69.82 | 67.98 | 68.44 | 345,499 | -0.71(-1.02%) |
Apr 01, 2021 | 67.77 | 69.17 | 67.51 | 69.14 | 365,329 | +1.19(+1.75%) |
Mar 31, 2021 | 68.81 | 69.13 | 67.94 | 67.96 | 328,367 | -1.15(-1.67%) |
Mar 30, 2021 | 69.04 | 69.71 | 68.64 | 69.11 | 355,609 | +0.60(+0.87%) |
Mar 29, 2021 | 69.68 | 70.14 | 67.67 | 68.51 | 445,500 | -1.78(-2.53%) |
Mar 26, 2021 | 69.68 | 70.63 | 69.11 | 70.29 | 335,022 | +1.51(+2.19%) |
Mar 25, 2021 | 66.86 | 69.06 | 66.15 | 68.78 | 385,084 | +1.82(+2.72%) |
Mar 24, 2021 | 67.76 | 69.08 | 66.86 | 66.96 | 329,213 | -0.33(-0.49%) |
Mar 23, 2021 | 68.95 | 69.19 | 66.77 | 67.28 | 433,165 | -2.17(-3.12%) |
Mar 22, 2021 | 71.19 | 71.19 | 68.96 | 69.45 | 390,843 | -2.44(-3.40%) |
Mar 19, 2021 | 71.77 | 72.44 | 70.78 | 71.89 | 1,523,582 | -0.66(-0.91%) |
Mar 18, 2021 | 72.47 | 75.33 | 72.15 | 72.56 | 561,574 | +0.86(+1.20%) |
Mar 17, 2021 | 72.09 | 72.60 | 70.96 | 71.69 | 348,574 | +0.22(+0.30%) |
Mar 16, 2021 | 72.27 | 72.27 | 70.77 | 71.48 | 307,286 | -1.45(-1.99%) |
Mar 15, 2021 | 73.45 | 73.45 | 71.92 | 72.93 | 531,243 | -0.10(-0.14%) |
Mar 12, 2021 | 71.58 | 73.08 | 71.58 | 73.03 | 541,987 | +2.11(+2.98%) |
Mar 11, 2021 | 69.54 | 70.97 | 69.42 | 70.91 | 564,303 | +1.12(+1.60%) |
Mar 10, 2021 | 69.16 | 70.22 | 68.91 | 69.80 | 538,547 | +0.66(+0.95%) |
Mar 09, 2021 | 69.70 | 70.19 | 67.52 | 69.14 | 550,081 | -1.20(-1.71%) |
Mar 08, 2021 | 70.34 | 71.22 | 69.99 | 70.34 | 700,562 | +0.70(+1.01%) |
Mar 05, 2021 | 68.82 | 69.78 | 67.43 | 69.63 | 544,720 | +2.11(+3.13%) |
Mar 04, 2021 | 68.06 | 69.22 | 66.90 | 67.52 | 483,562 | -0.50(-0.74%) |
Mar 03, 2021 | 66.70 | 68.70 | 66.70 | 68.03 | 596,840 | +1.82(+2.75%) |
Mar 02, 2021 | 67.68 | 67.93 | 66.19 | 66.21 | 424,747 | -1.72(-2.54%) |