Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.50 | 66.52 | 65.97 | 66.03 | 1,582 | -0.98(-1.46%) |
May 27, 2021 | 65.49 | 67.27 | 65.49 | 67.00 | 5,739 | +3.07(+4.81%) |
May 26, 2021 | 61.54 | 64.61 | 61.54 | 63.93 | 4,380 | +0.24(+0.38%) |
May 25, 2021 | 65.46 | 65.90 | 63.69 | 63.69 | 3,915 | -2.03(-3.10%) |
May 24, 2021 | 65.01 | 66.17 | 65.01 | 65.72 | 2,370 | -0.50(-0.75%) |
May 21, 2021 | 66.95 | 66.95 | 65.89 | 66.22 | 2,908 | -0.81(-1.20%) |
May 20, 2021 | 67.82 | 67.82 | 66.36 | 67.03 | 4,056 | -0.35(-0.52%) |
May 19, 2021 | 66.20 | 67.38 | 65.32 | 67.38 | 6,688 | -0.22(-0.32%) |
May 18, 2021 | 68.59 | 68.59 | 67.41 | 67.59 | 2,835 | +0.01(+0.01%) |
May 17, 2021 | 68.03 | 68.03 | 66.45 | 67.59 | 4,662 | -0.22(-0.32%) |
May 14, 2021 | 69.10 | 69.37 | 67.50 | 67.81 | 8,812 | -0.75(-1.10%) |
May 13, 2021 | 70.81 | 70.81 | 68.00 | 68.56 | 17,063 | -3.33(-4.64%) |
May 12, 2021 | 73.44 | 73.44 | 71.53 | 71.89 | 9,673 | -0.42(-0.59%) |
May 11, 2021 | 70.34 | 72.91 | 70.34 | 72.32 | 6,196 | +1.31(+1.84%) |
May 10, 2021 | 73.55 | 73.55 | 70.66 | 71.01 | 11,616 | -1.88(-2.58%) |
May 07, 2021 | 72.40 | 73.39 | 71.77 | 72.89 | 6,224 | +1.18(+1.65%) |
May 06, 2021 | 72.31 | 72.31 | 70.80 | 71.71 | 8,531 | +1.06(+1.51%) |
May 05, 2021 | 70.99 | 72.33 | 69.86 | 70.65 | 4,858 | +1.14(+1.64%) |
May 04, 2021 | 69.00 | 70.23 | 69.00 | 69.51 | 6,068 | +0.80(+1.16%) |
May 03, 2021 | 71.06 | 71.06 | 68.48 | 68.71 | 7,674 | -0.17(-0.25%) |
Apr 30, 2021 | 67.38 | 69.28 | 67.38 | 68.89 | 3,500 | +1.86(+2.77%) |
Apr 29, 2021 | 66.95 | 67.29 | 66.52 | 67.03 | 21,374 | -0.01(-0.01%) |
Apr 28, 2021 | 67.60 | 69.00 | 66.45 | 67.04 | 40,145 | -1.04(-1.53%) |
Apr 27, 2021 | 69.57 | 69.57 | 68.00 | 68.08 | 4,519 | -0.54(-0.78%) |
Apr 26, 2021 | 67.45 | 68.91 | 67.45 | 68.62 | 5,299 | +1.85(+2.76%) |
Apr 23, 2021 | 66.99 | 66.99 | 65.70 | 66.77 | 6,000 | +0.23(+0.34%) |
Apr 22, 2021 | 65.16 | 66.80 | 64.17 | 66.54 | 6,312 | +2.83(+4.43%) |
Apr 21, 2021 | 63.06 | 63.96 | 63.06 | 63.72 | 1,971 | +1.17(+1.87%) |
Apr 20, 2021 | 62.40 | 62.70 | 62.28 | 62.55 | 1,732 | +1.27(+2.06%) |
Apr 19, 2021 | 61.59 | 61.59 | 61.28 | 61.28 | 1,179 | +0.36(+0.58%) |
Apr 16, 2021 | 61.29 | 61.29 | 60.58 | 60.92 | 900 | -0.14(-0.23%) |
Apr 15, 2021 | 60.80 | 61.08 | 60.73 | 61.06 | 2,004 | +0.26(+0.43%) |
Apr 14, 2021 | 60.40 | 61.10 | 60.40 | 60.80 | 2,538 | +1.08(+1.81%) |
Apr 13, 2021 | 59.73 | 59.73 | 59.46 | 59.72 | 1,102 | +0.82(+1.39%) |
Apr 12, 2021 | 59.00 | 59.00 | 58.60 | 58.90 | 1,432 | -0.72(-1.21%) |
Apr 09, 2021 | 60.07 | 60.07 | 59.62 | 59.62 | 500 | -0.05(-0.09%) |
Apr 08, 2021 | 59.83 | 59.99 | 59.67 | 59.67 | 1,691 | +0.94(+1.60%) |
Apr 07, 2021 | 58.30 | 58.87 | 58.30 | 58.73 | 1,179 | +0.40(+0.69%) |
Apr 06, 2021 | 58.97 | 58.97 | 58.33 | 58.33 | 1,367 | -0.24(-0.41%) |
Apr 05, 2021 | 59.38 | 59.38 | 58.29 | 58.56 | 2,371 | +0.39(+0.67%) |
Apr 01, 2021 | 59.72 | 59.72 | 58.17 | 58.17 | 1,500 | -1.53(-2.56%) |
Mar 31, 2021 | 57.00 | 60.00 | 57.00 | 59.70 | 34,880 | +2.99(+5.27%) |
Mar 30, 2021 | 57.28 | 57.28 | 56.36 | 56.71 | 3,833 | -1.03(-1.78%) |
Mar 29, 2021 | 57.50 | 57.81 | 57.38 | 57.74 | 6,735 | -0.45(-0.77%) |
Mar 26, 2021 | 58.20 | 58.26 | 58.19 | 58.19 | 1,100 | +0.04(+0.07%) |
Mar 25, 2021 | 58.00 | 58.25 | 57.61 | 58.15 | 3,836 | -0.63(-1.07%) |
Mar 24, 2021 | 58.59 | 58.82 | 58.44 | 58.77 | 1,746 | -0.16(-0.27%) |
Mar 23, 2021 | 59.35 | 59.35 | 58.83 | 58.94 | 750 | +0.10(+0.17%) |
Mar 22, 2021 | 58.59 | 58.98 | 58.40 | 58.83 | 5,805 | -0.15(-0.26%) |
Mar 19, 2021 | 58.50 | 58.98 | 58.50 | 58.98 | 27,100 | +0.70(+1.19%) |
Mar 18, 2021 | 58.80 | 59.02 | 58.01 | 58.29 | 2,248 | -0.99(-1.66%) |
Mar 17, 2021 | 59.45 | 59.53 | 59.27 | 59.27 | 774 | -0.19(-0.31%) |
Mar 16, 2021 | 58.80 | 59.75 | 58.68 | 59.46 | 3,518 | +0.34(+0.57%) |
Mar 15, 2021 | 59.02 | 59.12 | 58.55 | 59.12 | 3,952 | +0.38(+0.64%) |
Mar 12, 2021 | 58.30 | 58.80 | 58.25 | 58.75 | 1,500 | +0.23(+0.40%) |
Mar 11, 2021 | 58.72 | 58.72 | 58.27 | 58.52 | 1,728 | -0.21(-0.37%) |
Mar 10, 2021 | 58.61 | 58.73 | 58.61 | 58.73 | 572 | -1.14(-1.90%) |
Mar 09, 2021 | 59.00 | 60.08 | 59.00 | 59.87 | 4,406 | +0.35(+0.60%) |
Mar 08, 2021 | 60.43 | 60.43 | 59.49 | 59.52 | 1,590 | -0.46(-0.77%) |
Mar 05, 2021 | 58.74 | 60.00 | 58.74 | 59.97 | 1,800 | +1.27(+2.16%) |
Mar 04, 2021 | 58.76 | 59.45 | 58.70 | 58.70 | 1,781 | +0.03(+0.05%) |
Mar 03, 2021 | 60.00 | 60.00 | 58.54 | 58.67 | 1,133 | -0.84(-1.42%) |
Mar 02, 2021 | 58.90 | 59.68 | 58.50 | 59.52 | 1,742 | +0.95(+1.62%) |