Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.35 | 67.53 | 66.42 | 66.71 | 140,184 | -0.46(-0.69%) |
May 27, 2021 | 66.91 | 67.19 | 66.67 | 67.18 | 32,659 | +0.41(+0.62%) |
May 26, 2021 | 66.54 | 66.97 | 66.46 | 66.77 | 77,968 | +0.24(+0.35%) |
May 25, 2021 | 66.28 | 66.54 | 66.21 | 66.53 | 63,970 | +0.10(+0.14%) |
May 24, 2021 | 66.55 | 66.55 | 66.35 | 66.43 | 29,238 | +0.20(+0.29%) |
May 21, 2021 | 66.56 | 66.61 | 66.24 | 66.24 | 51,374 | -0.12(-0.18%) |
May 20, 2021 | 66.52 | 66.58 | 66.32 | 66.36 | 183,385 | -0.10(-0.14%) |
May 19, 2021 | 66.38 | 66.54 | 66.20 | 66.45 | 41,697 | -0.26(-0.39%) |
May 18, 2021 | 65.83 | 66.71 | 65.83 | 66.71 | 45,710 | +0.81(+1.23%) |
May 17, 2021 | 65.59 | 66.05 | 65.56 | 65.90 | 27,772 | +0.20(+0.31%) |
May 14, 2021 | 65.59 | 65.83 | 65.59 | 65.69 | 23,548 | +0.14(+0.21%) |
May 13, 2021 | 65.43 | 65.80 | 65.31 | 65.56 | 36,974 | +0.31(+0.47%) |
May 12, 2021 | 65.74 | 65.74 | 65.19 | 65.25 | 36,255 | -0.49(-0.74%) |
May 11, 2021 | 65.45 | 65.74 | 65.31 | 65.74 | 35,789 | +0.24(+0.36%) |
May 10, 2021 | 65.61 | 65.83 | 65.34 | 65.50 | 51,851 | +0.07(+0.11%) |
May 07, 2021 | 65.34 | 65.56 | 65.17 | 65.43 | 86,964 | +0.16(+0.25%) |
May 06, 2021 | 65.01 | 65.31 | 65.00 | 65.26 | 52,087 | +0.26(+0.40%) |
May 05, 2021 | 65.31 | 65.31 | 64.97 | 65.00 | 21,010 | -0.08(-0.12%) |
May 04, 2021 | 65.12 | 65.26 | 64.94 | 65.08 | 21,866 | -0.17(-0.27%) |
May 03, 2021 | 65.12 | 65.32 | 65.01 | 65.26 | 27,672 | +0.38(+0.59%) |
Apr 30, 2021 | 65.11 | 65.15 | 64.87 | 64.87 | 94,000 | -0.14(-0.21%) |
Apr 29, 2021 | 65.10 | 65.10 | 64.84 | 65.01 | 29,796 | -0.05(-0.08%) |
Apr 28, 2021 | 64.57 | 65.07 | 64.57 | 65.06 | 43,232 | +0.52(+0.81%) |
Apr 27, 2021 | 64.84 | 65.00 | 64.54 | 64.54 | 37,134 | -0.50(-0.78%) |
Apr 26, 2021 | 64.62 | 65.04 | 64.62 | 65.04 | 37,919 | +0.35(+0.54%) |
Apr 23, 2021 | 64.65 | 64.80 | 64.50 | 64.69 | 48,532 | +0.24(+0.38%) |
Apr 22, 2021 | 64.50 | 64.66 | 64.38 | 64.45 | 23,987 | -0.01(-0.01%) |
Apr 21, 2021 | 64.22 | 64.65 | 64.10 | 64.45 | 45,855 | +0.29(+0.45%) |
Apr 20, 2021 | 64.47 | 64.47 | 64.07 | 64.17 | 25,102 | -0.29(-0.45%) |
Apr 19, 2021 | 64.38 | 64.46 | 64.10 | 64.46 | 76,593 | +0.08(+0.13%) |
Apr 16, 2021 | 64.28 | 64.51 | 64.04 | 64.38 | 50,950 | +0.20(+0.32%) |
Apr 15, 2021 | 63.41 | 64.17 | 63.27 | 64.17 | 48,079 | +0.75(+1.18%) |
Apr 14, 2021 | 63.27 | 63.43 | 63.26 | 63.42 | 30,433 | +0.10(+0.16%) |
Apr 13, 2021 | 63.29 | 63.42 | 63.29 | 63.32 | 28,545 | +0.04(+0.07%) |
Apr 12, 2021 | 63.38 | 63.38 | 63.28 | 63.28 | 32,229 | -0.01(-0.02%) |
Apr 09, 2021 | 63.29 | 63.39 | 63.26 | 63.29 | 37,568 | +0.09(+0.14%) |
Apr 08, 2021 | 63.21 | 63.39 | 63.20 | 63.21 | 51,493 | -0.09(-0.14%) |
Apr 07, 2021 | 63.31 | 63.38 | 63.26 | 63.29 | 59,454 | +0.03(+0.05%) |
Apr 06, 2021 | 63.37 | 63.37 | 63.26 | 63.26 | 45,373 | -0.00(-0.00%) |
Apr 05, 2021 | 63.22 | 63.32 | 63.21 | 63.26 | 70,968 | +0.07(+0.11%) |
Apr 01, 2021 | 63.16 | 63.37 | 63.04 | 63.19 | 74,813 | +0.15(+0.24%) |
Mar 31, 2021 | 63.08 | 63.11 | 62.96 | 63.04 | 66,514 | +0.06(+0.10%) |
Mar 30, 2021 | 63.03 | 63.07 | 62.95 | 62.98 | 32,456 | +0.02(+0.04%) |
Mar 29, 2021 | 63.02 | 63.15 | 62.96 | 62.96 | 52,550 | -0.16(-0.25%) |
Mar 26, 2021 | 62.96 | 63.15 | 62.96 | 63.11 | 54,659 | +0.02(+0.04%) |
Mar 25, 2021 | 63.04 | 63.11 | 62.93 | 63.09 | 36,371 | -0.01(-0.01%) |
Mar 24, 2021 | 62.95 | 63.17 | 62.95 | 63.09 | 40,246 | +0.22(+0.35%) |
Mar 23, 2021 | 62.94 | 62.95 | 62.79 | 62.88 | 29,025 | -0.04(-0.06%) |
Mar 22, 2021 | 62.72 | 62.94 | 62.72 | 62.91 | 66,883 | +0.15(+0.24%) |
Mar 19, 2021 | 62.64 | 62.83 | 62.64 | 62.77 | 26,603 | +0.12(+0.19%) |
Mar 18, 2021 | 62.82 | 62.85 | 62.64 | 62.65 | 47,443 | -0.28(-0.44%) |
Mar 17, 2021 | 62.88 | 62.93 | 62.72 | 62.93 | 50,612 | +0.20(+0.31%) |
Mar 16, 2021 | 62.73 | 62.78 | 62.64 | 62.73 | 36,560 | +0.00(+0.00%) |
Mar 15, 2021 | 62.42 | 62.83 | 62.42 | 62.73 | 52,063 | +0.07(+0.11%) |
Mar 12, 2021 | 62.59 | 62.76 | 62.27 | 62.66 | 56,110 | +0.20(+0.33%) |
Mar 11, 2021 | 62.06 | 62.45 | 62.06 | 62.45 | 45,039 | +0.37(+0.59%) |
Mar 10, 2021 | 61.98 | 62.20 | 61.98 | 62.09 | 54,215 | +0.07(+0.12%) |
Mar 09, 2021 | 61.91 | 62.01 | 61.76 | 62.01 | 31,524 | +0.12(+0.20%) |
Mar 08, 2021 | 61.70 | 61.93 | 61.67 | 61.89 | 69,352 | +0.00(+0.00%) |
Mar 05, 2021 | 61.80 | 61.91 | 61.31 | 61.89 | 53,852 | +0.41(+0.67%) |
Mar 04, 2021 | 61.96 | 61.96 | 61.42 | 61.48 | 79,992 | -0.48(-0.77%) |
Mar 03, 2021 | 61.70 | 61.96 | 61.62 | 61.96 | 66,932 | +0.44(+0.72%) |
Mar 02, 2021 | 61.47 | 61.65 | 61.41 | 61.52 | 98,073 | +0.06(+0.10%) |