Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.99 | 66.99 | 66.27 | 66.52 | 2,913 | -0.29(-0.44%) |
May 27, 2021 | 66.92 | 67.03 | 66.81 | 66.81 | 2,650 | +1.45(+2.22%) |
May 26, 2021 | 64.69 | 65.36 | 64.69 | 65.36 | 646 | +0.81(+1.25%) |
May 25, 2021 | 65.75 | 65.75 | 64.55 | 64.55 | 1,694 | -1.11(-1.70%) |
May 24, 2021 | 65.44 | 65.68 | 65.22 | 65.66 | 1,899 | +0.36(+0.54%) |
May 21, 2021 | 65.24 | 65.32 | 65.01 | 65.31 | 5,964 | +0.84(+1.30%) |
May 20, 2021 | 64.13 | 64.63 | 63.97 | 64.47 | 4,962 | -0.26(-0.41%) |
May 19, 2021 | 64.36 | 64.82 | 64.25 | 64.73 | 6,246 | -1.39(-2.11%) |
May 18, 2021 | 66.73 | 66.73 | 66.13 | 66.13 | 3,038 | -0.63(-0.95%) |
May 17, 2021 | 66.10 | 66.81 | 65.79 | 66.76 | 6,441 | +0.69(+1.04%) |
May 14, 2021 | 66.09 | 66.19 | 65.59 | 66.07 | 2,948 | +0.64(+0.97%) |
May 13, 2021 | 65.31 | 65.84 | 64.84 | 65.43 | 5,982 | +1.09(+1.70%) |
May 12, 2021 | 66.40 | 66.49 | 64.28 | 64.34 | 9,759 | -2.31(-3.46%) |
May 11, 2021 | 65.05 | 66.78 | 64.26 | 66.65 | 14,021 | +1.35(+2.07%) |
May 10, 2021 | 66.78 | 66.78 | 65.30 | 65.30 | 11,633 | -0.62(-0.95%) |
May 07, 2021 | 65.77 | 65.92 | 65.58 | 65.92 | 2,608 | +0.48(+0.74%) |
May 06, 2021 | 65.02 | 66.12 | 64.64 | 65.44 | 4,094 | -0.55(-0.84%) |
May 05, 2021 | 66.04 | 66.22 | 65.50 | 65.99 | 6,965 | +0.38(+0.58%) |
May 04, 2021 | 63.94 | 65.63 | 63.94 | 65.61 | 21,534 | +1.89(+2.97%) |
May 03, 2021 | 62.63 | 64.09 | 62.63 | 63.72 | 32,004 | +1.70(+2.74%) |
Apr 30, 2021 | 62.27 | 62.27 | 62.02 | 62.02 | 821 | -0.85(-1.35%) |
Apr 29, 2021 | 63.90 | 63.90 | 62.31 | 62.87 | 2,622 | -0.63(-1.00%) |
Apr 28, 2021 | 63.07 | 63.51 | 63.07 | 63.51 | 2,384 | +0.86(+1.37%) |
Apr 27, 2021 | 63.12 | 63.12 | 62.48 | 62.65 | 1,855 | -0.41(-0.65%) |
Apr 26, 2021 | 62.59 | 63.43 | 62.59 | 63.06 | 2,673 | +0.87(+1.39%) |
Apr 23, 2021 | 60.92 | 62.19 | 60.92 | 62.19 | 2,874 | +1.06(+1.73%) |
Apr 22, 2021 | 61.35 | 61.60 | 61.09 | 61.13 | 3,166 | -0.00(-0.00%) |
Apr 21, 2021 | 59.77 | 61.28 | 59.77 | 61.13 | 2,585 | +1.42(+2.37%) |
Apr 20, 2021 | 60.73 | 60.77 | 59.27 | 59.72 | 11,345 | -1.94(-3.14%) |
Apr 19, 2021 | 62.28 | 62.28 | 61.27 | 61.65 | 5,687 | -0.67(-1.08%) |
Apr 16, 2021 | 62.31 | 62.49 | 62.09 | 62.33 | 4,312 | +0.45(+0.72%) |
Apr 15, 2021 | 62.22 | 62.43 | 61.48 | 61.88 | 7,102 | -0.02(-0.03%) |
Apr 14, 2021 | 60.70 | 62.37 | 60.70 | 61.90 | 4,029 | +1.39(+2.29%) |
Apr 13, 2021 | 60.34 | 60.56 | 59.94 | 60.51 | 11,540 | -0.80(-1.31%) |
Apr 12, 2021 | 60.93 | 61.31 | 60.84 | 61.31 | 27,048 | +0.11(+0.18%) |
Apr 09, 2021 | 61.14 | 61.27 | 60.43 | 61.21 | 8,726 | +0.46(+0.75%) |
Apr 08, 2021 | 60.83 | 60.83 | 59.88 | 60.75 | 14,852 | +0.08(+0.13%) |
Apr 07, 2021 | 62.02 | 62.02 | 60.65 | 60.67 | 16,860 | -1.32(-2.14%) |
Apr 06, 2021 | 62.61 | 62.62 | 62.00 | 62.00 | 5,258 | -0.32(-0.52%) |
Apr 05, 2021 | 62.32 | 62.58 | 61.86 | 62.32 | 11,737 | +0.42(+0.68%) |
Apr 01, 2021 | 62.11 | 62.11 | 61.13 | 61.90 | 96,611 | +0.61(+0.99%) |
Mar 31, 2021 | 62.14 | 62.14 | 61.07 | 61.29 | 10,916 | +0.08(+0.13%) |
Mar 30, 2021 | 60.00 | 61.50 | 60.00 | 61.22 | 16,738 | +1.13(+1.88%) |
Mar 29, 2021 | 62.23 | 62.34 | 60.09 | 60.09 | 9,334 | -1.70(-2.76%) |
Mar 26, 2021 | 60.43 | 61.80 | 60.43 | 61.79 | 6,673 | +2.10(+3.52%) |
Mar 25, 2021 | 58.11 | 60.00 | 57.10 | 59.69 | 8,507 | +1.06(+1.80%) |
Mar 24, 2021 | 60.02 | 60.50 | 58.63 | 58.63 | 22,182 | -0.07(-0.13%) |
Mar 23, 2021 | 60.55 | 60.91 | 58.31 | 58.70 | 19,239 | -2.63(-4.29%) |
Mar 22, 2021 | 62.06 | 62.06 | 61.08 | 61.33 | 5,619 | -1.10(-1.76%) |
Mar 19, 2021 | 63.00 | 63.00 | 61.41 | 62.44 | 5,344 | -0.35(-0.56%) |
Mar 18, 2021 | 64.38 | 65.06 | 62.79 | 62.79 | 10,166 | -0.95(-1.50%) |
Mar 17, 2021 | 62.99 | 63.74 | 62.63 | 63.74 | 6,723 | +0.67(+1.06%) |
Mar 16, 2021 | 64.18 | 64.18 | 62.96 | 63.07 | 15,870 | -0.83(-1.29%) |
Mar 15, 2021 | 65.36 | 65.46 | 63.89 | 63.89 | 11,844 | -1.71(-2.61%) |
Mar 12, 2021 | 65.19 | 65.76 | 65.06 | 65.61 | 10,586 | +0.12(+0.18%) |
Mar 11, 2021 | 65.57 | 66.13 | 65.26 | 65.49 | 12,059 | +0.41(+0.63%) |
Mar 10, 2021 | 64.49 | 65.08 | 64.29 | 65.08 | 22,856 | +1.80(+2.84%) |
Mar 09, 2021 | 63.78 | 64.48 | 62.64 | 63.28 | 8,415 | +0.09(+0.14%) |
Mar 08, 2021 | 61.39 | 63.53 | 61.39 | 63.19 | 17,496 | +1.89(+3.08%) |
Mar 05, 2021 | 60.08 | 61.34 | 59.27 | 61.31 | 3,186 | +1.66(+2.79%) |
Mar 04, 2021 | 61.39 | 61.39 | 58.74 | 59.64 | 4,426 | -2.22(-3.58%) |
Mar 03, 2021 | 61.68 | 62.65 | 61.36 | 61.86 | 3,267 | +0.35(+0.57%) |
Mar 02, 2021 | 62.63 | 62.63 | 61.45 | 61.51 | 5,861 | -0.56(-0.90%) |