Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.38 | 66.42 | 66.29 | 66.34 | 16,086 | +0.16(+0.24%) |
May 27, 2021 | 66.17 | 66.30 | 66.11 | 66.18 | 21,326 | +0.22(+0.34%) |
May 26, 2021 | 65.96 | 66.03 | 65.84 | 65.96 | 22,441 | +0.16(+0.24%) |
May 25, 2021 | 66.33 | 66.33 | 65.80 | 65.80 | 29,471 | -0.33(-0.49%) |
May 24, 2021 | 66.23 | 66.30 | 66.07 | 66.13 | 174,979 | +0.34(+0.51%) |
May 21, 2021 | 65.93 | 66.21 | 65.69 | 65.79 | 18,111 | +0.11(+0.17%) |
May 20, 2021 | 65.17 | 65.89 | 65.17 | 65.68 | 25,481 | +0.61(+0.93%) |
May 19, 2021 | 64.61 | 65.07 | 64.33 | 65.07 | 26,259 | -0.34(-0.51%) |
May 18, 2021 | 66.10 | 66.10 | 65.41 | 65.41 | 25,302 | -0.55(-0.83%) |
May 17, 2021 | 66.13 | 66.14 | 65.70 | 65.96 | 19,792 | -0.30(-0.45%) |
May 14, 2021 | 65.86 | 66.37 | 65.86 | 66.26 | 27,725 | +0.82(+1.25%) |
May 13, 2021 | 64.54 | 65.70 | 64.54 | 65.44 | 34,982 | +1.00(+1.55%) |
May 12, 2021 | 65.59 | 65.67 | 64.38 | 64.44 | 40,579 | -1.48(-2.25%) |
May 11, 2021 | 65.82 | 66.27 | 65.47 | 65.92 | 58,851 | -0.75(-1.13%) |
May 10, 2021 | 67.09 | 67.38 | 66.68 | 66.68 | 24,769 | -0.23(-0.34%) |
May 07, 2021 | 66.41 | 66.95 | 66.41 | 66.90 | 15,782 | +0.57(+0.86%) |
May 06, 2021 | 66.06 | 66.43 | 65.78 | 66.34 | 46,507 | +0.31(+0.47%) |
May 05, 2021 | 66.10 | 66.19 | 65.64 | 66.03 | 23,870 | +0.09(+0.14%) |
May 04, 2021 | 65.74 | 65.94 | 65.51 | 65.94 | 49,473 | -0.06(-0.08%) |
May 03, 2021 | 65.92 | 66.25 | 65.90 | 65.99 | 50,917 | +0.36(+0.55%) |
Apr 30, 2021 | 65.84 | 65.91 | 65.53 | 65.63 | 22,972 | -0.54(-0.82%) |
Apr 29, 2021 | 65.95 | 66.21 | 65.72 | 66.17 | 50,781 | +0.45(+0.68%) |
Apr 28, 2021 | 65.94 | 65.94 | 65.65 | 65.72 | 79,922 | -0.16(-0.24%) |
Apr 27, 2021 | 65.87 | 65.91 | 65.72 | 65.88 | 16,240 | +0.09(+0.14%) |
Apr 26, 2021 | 65.93 | 65.98 | 65.73 | 65.79 | 32,632 | +0.00(+0.00%) |
Apr 23, 2021 | 65.19 | 65.95 | 65.19 | 65.79 | 17,497 | +0.66(+1.02%) |
Apr 22, 2021 | 65.56 | 65.66 | 65.00 | 65.12 | 61,181 | -0.30(-0.46%) |
Apr 21, 2021 | 64.72 | 65.50 | 64.72 | 65.42 | 34,775 | +0.69(+1.06%) |
Apr 20, 2021 | 64.86 | 65.04 | 64.54 | 64.73 | 88,426 | -0.29(-0.44%) |
Apr 19, 2021 | 65.33 | 65.33 | 64.91 | 65.02 | 479,782 | -0.35(-0.54%) |
Apr 16, 2021 | 65.29 | 65.48 | 65.18 | 65.38 | 45,622 | +0.38(+0.59%) |
Apr 15, 2021 | 64.38 | 65.01 | 64.38 | 64.99 | 61,321 | +0.64(+1.00%) |
Apr 14, 2021 | 64.22 | 64.56 | 64.22 | 64.35 | 32,668 | +0.08(+0.12%) |
Apr 13, 2021 | 64.30 | 64.37 | 64.07 | 64.28 | 123,350 | -0.03(-0.04%) |
Apr 12, 2021 | 64.20 | 64.35 | 64.14 | 64.31 | 728,276 | +0.17(+0.26%) |
Apr 09, 2021 | 63.96 | 64.14 | 63.75 | 64.14 | 15,028 | +0.43(+0.68%) |
Apr 08, 2021 | 63.62 | 63.76 | 63.46 | 63.71 | 38,335 | +0.20(+0.31%) |
Apr 07, 2021 | 63.90 | 63.90 | 63.41 | 63.51 | 26,428 | -0.28(-0.44%) |
Apr 06, 2021 | 63.71 | 63.95 | 63.66 | 63.79 | 159,312 | +0.02(+0.02%) |
Apr 05, 2021 | 63.49 | 63.86 | 63.49 | 63.77 | 27,147 | +0.70(+1.11%) |
Apr 01, 2021 | 62.66 | 63.08 | 62.59 | 63.07 | 28,907 | +0.57(+0.91%) |
Mar 31, 2021 | 62.52 | 62.80 | 62.48 | 62.51 | 33,210 | +0.07(+0.12%) |
Mar 30, 2021 | 62.32 | 62.54 | 62.27 | 62.43 | 36,724 | -0.06(-0.09%) |
Mar 29, 2021 | 62.32 | 62.66 | 62.24 | 62.49 | 20,512 | -0.14(-0.22%) |
Mar 26, 2021 | 61.80 | 62.71 | 61.72 | 62.63 | 58,566 | +1.10(+1.79%) |
Mar 25, 2021 | 60.58 | 61.64 | 60.42 | 61.52 | 20,729 | +0.61(+1.00%) |
Mar 24, 2021 | 61.24 | 61.59 | 60.91 | 60.91 | 11,471 | -0.14(-0.23%) |
Mar 23, 2021 | 61.59 | 61.59 | 60.88 | 61.05 | 18,705 | -0.62(-1.01%) |
Mar 22, 2021 | 61.47 | 61.84 | 61.43 | 61.68 | 15,514 | +0.18(+0.29%) |
Mar 19, 2021 | 61.32 | 61.78 | 61.12 | 61.50 | 20,632 | +0.04(+0.06%) |
Mar 18, 2021 | 61.91 | 62.29 | 61.34 | 61.46 | 32,926 | -0.52(-0.84%) |
Mar 17, 2021 | 61.70 | 62.13 | 61.64 | 61.99 | 15,936 | +0.09(+0.15%) |
Mar 16, 2021 | 62.34 | 62.34 | 61.86 | 61.89 | 53,272 | -0.47(-0.76%) |
Mar 15, 2021 | 61.84 | 62.37 | 61.59 | 62.37 | 27,027 | +0.66(+1.07%) |
Mar 12, 2021 | 61.18 | 61.71 | 61.18 | 61.71 | 23,533 | +0.34(+0.55%) |
Mar 11, 2021 | 61.10 | 61.60 | 61.08 | 61.37 | 73,236 | +0.57(+0.93%) |
Mar 10, 2021 | 60.54 | 61.05 | 60.54 | 60.81 | 32,833 | +0.53(+0.88%) |
Mar 09, 2021 | 60.38 | 60.79 | 60.28 | 60.28 | 61,071 | +0.41(+0.68%) |
Mar 08, 2021 | 59.79 | 60.63 | 59.74 | 59.87 | 26,131 | +0.16(+0.26%) |
Mar 05, 2021 | 59.01 | 59.75 | 57.90 | 59.71 | 22,805 | +1.31(+2.24%) |
Mar 04, 2021 | 59.54 | 59.54 | 57.76 | 58.40 | 55,021 | -1.10(-1.84%) |
Mar 03, 2021 | 60.15 | 60.15 | 59.49 | 59.49 | 57,529 | -0.71(-1.17%) |
Mar 02, 2021 | 60.58 | 60.58 | 60.10 | 60.20 | 88,130 | -0.33(-0.55%) |