Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.84 | 68.00 | 66.84 | 67.50 | 41,078 | +1.20(+1.81%) |
May 27, 2021 | 66.42 | 66.49 | 66.08 | 66.30 | 15,955 | +1.48(+2.28%) |
May 26, 2021 | 65.17 | 65.17 | 64.66 | 64.82 | 18,192 | +0.79(+1.23%) |
May 25, 2021 | 63.72 | 64.58 | 63.72 | 64.03 | 12,343 | -0.24(-0.37%) |
May 24, 2021 | 64.66 | 64.83 | 64.27 | 64.27 | 12,212 | -0.38(-0.59%) |
May 21, 2021 | 63.40 | 65.02 | 63.40 | 64.65 | 4,748 | +0.99(+1.56%) |
May 20, 2021 | 63.01 | 63.92 | 63.01 | 63.66 | 13,650 | +0.01(+0.02%) |
May 19, 2021 | 63.73 | 64.05 | 63.50 | 63.65 | 5,070 | +0.35(+0.55%) |
May 18, 2021 | 63.25 | 63.53 | 62.97 | 63.30 | 9,544 | +0.04(+0.06%) |
May 17, 2021 | 62.75 | 63.70 | 62.75 | 63.26 | 11,377 | -0.55(-0.86%) |
May 14, 2021 | 63.10 | 63.93 | 63.10 | 63.81 | 9,239 | +0.97(+1.54%) |
May 13, 2021 | 61.96 | 62.90 | 61.95 | 62.84 | 22,258 | -0.16(-0.25%) |
May 12, 2021 | 64.40 | 64.40 | 61.96 | 63.00 | 9,178 | -2.36(-3.61%) |
May 11, 2021 | 65.29 | 65.36 | 64.65 | 65.36 | 19,384 | -1.29(-1.94%) |
May 10, 2021 | 66.94 | 66.94 | 66.28 | 66.65 | 4,409 | -0.06(-0.09%) |
May 07, 2021 | 66.73 | 66.83 | 66.63 | 66.71 | 5,006 | +0.75(+1.14%) |
May 06, 2021 | 66.18 | 66.18 | 65.65 | 65.96 | 39,872 | -0.28(-0.42%) |
May 05, 2021 | 65.50 | 66.29 | 65.00 | 66.24 | 5,313 | +0.89(+1.36%) |
May 04, 2021 | 65.40 | 65.50 | 65.11 | 65.35 | 7,255 | -0.71(-1.07%) |
May 03, 2021 | 65.01 | 66.06 | 65.01 | 66.06 | 9,098 | +0.48(+0.72%) |
Apr 30, 2021 | 65.94 | 65.94 | 64.98 | 65.58 | 7,400 | -0.42(-0.63%) |
Apr 29, 2021 | 66.00 | 66.26 | 65.86 | 66.00 | 5,681 | -0.17(-0.25%) |
Apr 28, 2021 | 65.61 | 66.32 | 65.61 | 66.17 | 7,188 | -0.97(-1.45%) |
Apr 27, 2021 | 67.50 | 67.50 | 67.03 | 67.14 | 6,131 | -0.81(-1.19%) |
Apr 26, 2021 | 68.45 | 68.45 | 67.71 | 67.95 | 8,696 | -0.19(-0.29%) |
Apr 23, 2021 | 67.58 | 68.48 | 67.58 | 68.14 | 4,100 | +0.05(+0.07%) |
Apr 22, 2021 | 68.00 | 68.23 | 67.09 | 68.10 | 12,361 | +0.68(+1.01%) |
Apr 21, 2021 | 67.06 | 67.49 | 66.59 | 67.42 | 9,928 | +0.29(+0.43%) |
Apr 20, 2021 | 67.82 | 68.32 | 67.06 | 67.13 | 7,425 | -0.43(-0.64%) |
Apr 19, 2021 | 67.32 | 67.82 | 67.26 | 67.56 | 7,627 | +0.70(+1.05%) |
Apr 16, 2021 | 66.54 | 67.14 | 66.52 | 66.86 | 14,400 | +0.09(+0.13%) |
Apr 15, 2021 | 66.24 | 66.77 | 66.24 | 66.77 | 8,691 | +0.49(+0.74%) |
Apr 14, 2021 | 66.46 | 66.46 | 65.98 | 66.28 | 8,067 | -0.18(-0.27%) |
Apr 13, 2021 | 66.17 | 66.75 | 66.09 | 66.46 | 8,705 | +0.08(+0.12%) |
Apr 12, 2021 | 66.20 | 66.72 | 66.20 | 66.38 | 15,334 | -0.76(-1.13%) |
Apr 09, 2021 | 67.14 | 67.14 | 66.53 | 67.14 | 6,100 | +0.81(+1.22%) |
Apr 08, 2021 | 66.21 | 66.56 | 66.05 | 66.33 | 11,176 | -0.83(-1.24%) |
Apr 07, 2021 | 67.80 | 67.80 | 66.96 | 67.16 | 9,842 | -1.43(-2.08%) |
Apr 06, 2021 | 67.96 | 68.83 | 67.96 | 68.59 | 7,811 | -0.32(-0.46%) |
Apr 05, 2021 | 68.50 | 69.33 | 68.50 | 68.91 | 7,145 | +1.04(+1.53%) |
Apr 01, 2021 | 66.01 | 68.11 | 66.01 | 67.87 | 10,600 | +0.64(+0.95%) |
Mar 31, 2021 | 67.68 | 67.68 | 66.49 | 67.23 | 5,169 | -0.70(-1.03%) |
Mar 30, 2021 | 67.93 | 67.93 | 67.34 | 67.93 | 8,980 | -1.07(-1.55%) |
Mar 29, 2021 | 68.95 | 69.76 | 68.00 | 69.00 | 7,142 | -0.17(-0.25%) |
Mar 26, 2021 | 68.69 | 69.17 | 68.32 | 69.17 | 6,100 | +1.55(+2.29%) |
Mar 25, 2021 | 66.50 | 67.62 | 66.50 | 67.62 | 9,196 | +1.21(+1.82%) |
Mar 24, 2021 | 66.32 | 67.15 | 66.20 | 66.41 | 74,993 | -2.07(-3.02%) |
Mar 23, 2021 | 68.88 | 68.88 | 68.29 | 68.48 | 9,839 | -0.58(-0.85%) |
Mar 22, 2021 | 68.23 | 69.18 | 68.23 | 69.06 | 4,691 | -0.45(-0.64%) |
Mar 19, 2021 | 68.99 | 69.71 | 68.99 | 69.51 | 5,400 | -0.77(-1.09%) |
Mar 18, 2021 | 70.47 | 70.47 | 69.93 | 70.28 | 3,228 | -0.10(-0.15%) |
Mar 17, 2021 | 69.35 | 70.48 | 69.35 | 70.38 | 5,649 | +1.01(+1.46%) |
Mar 16, 2021 | 68.69 | 69.96 | 68.69 | 69.37 | 47,318 | +1.65(+2.44%) |
Mar 15, 2021 | 69.38 | 69.38 | 67.72 | 67.72 | 14,127 | -0.91(-1.33%) |
Mar 12, 2021 | 68.04 | 69.41 | 68.04 | 68.63 | 3,000 | -0.05(-0.07%) |
Mar 11, 2021 | 68.41 | 68.68 | 68.36 | 68.68 | 4,456 | +0.50(+0.73%) |
Mar 10, 2021 | 67.98 | 68.92 | 67.90 | 68.18 | 4,622 | +0.80(+1.19%) |
Mar 09, 2021 | 67.17 | 67.50 | 66.81 | 67.38 | 12,370 | +0.90(+1.35%) |
Mar 08, 2021 | 65.62 | 67.50 | 65.62 | 66.48 | 4,731 | -1.02(-1.51%) |
Mar 05, 2021 | 67.48 | 67.50 | 66.94 | 67.50 | 4,500 | +0.18(+0.27%) |
Mar 04, 2021 | 68.01 | 68.01 | 66.94 | 67.32 | 9,071 | -1.75(-2.53%) |
Mar 03, 2021 | 69.36 | 69.70 | 68.86 | 69.07 | 8,246 | +0.18(+0.26%) |
Mar 02, 2021 | 69.81 | 69.81 | 68.84 | 68.89 | 12,195 | -0.73(-1.05%) |