Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.32 | 65.60 | 65.32 | 65.53 | 3,928 | +0.28(+0.43%) |
May 27, 2021 | 65.16 | 65.39 | 65.15 | 65.26 | 7,892 | +0.30(+0.47%) |
May 26, 2021 | 64.64 | 64.95 | 64.64 | 64.95 | 2,108 | +0.69(+1.08%) |
May 25, 2021 | 64.35 | 64.35 | 64.26 | 64.26 | 813 | +0.33(+0.52%) |
May 24, 2021 | 63.61 | 63.93 | 63.61 | 63.93 | 3,332 | +0.23(+0.35%) |
May 21, 2021 | 63.95 | 63.95 | 63.70 | 63.70 | 1,682 | -0.36(-0.57%) |
May 20, 2021 | 63.95 | 64.07 | 63.87 | 64.07 | 1,385 | +0.46(+0.72%) |
May 19, 2021 | 63.05 | 63.70 | 63.05 | 63.61 | 6,768 | -0.50(-0.79%) |
May 18, 2021 | 63.84 | 64.11 | 63.84 | 64.11 | 3,176 | +0.97(+1.54%) |
May 17, 2021 | 62.79 | 63.14 | 62.76 | 63.14 | 26,033 | -0.04(-0.06%) |
May 14, 2021 | 62.79 | 63.18 | 62.79 | 63.18 | 1,430 | +1.12(+1.80%) |
May 13, 2021 | 62.50 | 62.50 | 61.77 | 62.06 | 4,965 | -0.15(-0.25%) |
May 12, 2021 | 63.03 | 63.03 | 62.21 | 62.21 | 2,567 | -1.46(-2.30%) |
May 11, 2021 | 63.24 | 63.68 | 62.95 | 63.68 | 885 | -0.14(-0.23%) |
May 10, 2021 | 64.22 | 64.25 | 63.82 | 63.82 | 2,261 | -1.07(-1.65%) |
May 07, 2021 | 64.57 | 64.89 | 64.57 | 64.89 | 1,477 | +0.62(+0.96%) |
May 06, 2021 | 63.83 | 64.27 | 63.83 | 64.27 | 2,957 | +0.56(+0.87%) |
May 05, 2021 | 63.81 | 63.92 | 63.65 | 63.72 | 19,022 | +0.40(+0.63%) |
May 04, 2021 | 63.18 | 63.33 | 63.03 | 63.32 | 9,477 | -0.66(-1.03%) |
May 03, 2021 | 64.01 | 64.27 | 63.87 | 63.98 | 3,147 | -0.02(-0.03%) |
Apr 30, 2021 | 64.38 | 64.38 | 63.94 | 64.00 | 2,074 | -1.02(-1.56%) |
Apr 29, 2021 | 64.84 | 65.01 | 64.61 | 65.01 | 1,687 | -0.20(-0.31%) |
Apr 28, 2021 | 65.08 | 65.39 | 64.98 | 65.21 | 2,657 | +0.40(+0.62%) |
Apr 27, 2021 | 64.89 | 64.97 | 64.73 | 64.81 | 2,104 | -0.07(-0.10%) |
Apr 26, 2021 | 64.59 | 64.90 | 64.59 | 64.88 | 2,070 | +0.09(+0.14%) |
Apr 23, 2021 | 64.54 | 64.79 | 64.49 | 64.79 | 3,687 | +0.85(+1.33%) |
Apr 22, 2021 | 64.04 | 64.27 | 63.78 | 63.94 | 2,492 | +0.01(+0.01%) |
Apr 21, 2021 | 63.61 | 63.95 | 63.61 | 63.93 | 2,348 | +0.30(+0.46%) |
Apr 20, 2021 | 64.08 | 64.08 | 63.49 | 63.63 | 2,969 | -0.65(-1.01%) |
Apr 19, 2021 | 64.36 | 64.44 | 64.13 | 64.28 | 2,168 | -0.46(-0.71%) |
Apr 16, 2021 | 64.69 | 64.84 | 64.69 | 64.74 | 1,152 | +0.51(+0.80%) |
Apr 15, 2021 | 64.21 | 64.32 | 64.15 | 64.23 | 2,621 | +0.57(+0.90%) |
Apr 14, 2021 | 64.00 | 64.04 | 63.66 | 63.66 | 3,866 | +0.11(+0.18%) |
Apr 13, 2021 | 63.25 | 63.75 | 63.20 | 63.55 | 5,561 | +0.16(+0.26%) |
Apr 12, 2021 | 63.43 | 63.43 | 63.22 | 63.38 | 2,242 | -0.23(-0.37%) |
Apr 09, 2021 | 63.56 | 63.62 | 63.56 | 63.62 | 806 | -0.76(-1.17%) |
Apr 08, 2021 | 64.37 | 64.37 | 64.30 | 64.37 | 1,773 | +0.69(+1.09%) |
Apr 07, 2021 | 63.38 | 63.68 | 63.38 | 63.68 | 3,110 | -0.43(-0.68%) |
Apr 06, 2021 | 64.11 | 64.11 | 64.11 | 345 | +0.00(+0.00%) | |
Apr 05, 2021 | 64.04 | 64.11 | 64.04 | 64.11 | 1,095 | +0.19(+0.30%) |
Apr 01, 2021 | 63.99 | 63.99 | 63.92 | 63.92 | 806 | +0.28(+0.44%) |
Mar 31, 2021 | 63.54 | 63.69 | 63.54 | 63.64 | 2,836 | +0.43(+0.69%) |
Mar 30, 2021 | 62.83 | 63.30 | 62.82 | 63.21 | 3,839 | +0.37(+0.59%) |
Mar 29, 2021 | 62.63 | 62.83 | 62.61 | 62.83 | 1,079 | -0.20(-0.32%) |
Mar 26, 2021 | 61.93 | 63.04 | 61.93 | 63.04 | 7,490 | +1.46(+2.37%) |
Mar 25, 2021 | 61.47 | 61.64 | 61.47 | 61.58 | 443 | -0.11(-0.18%) |
Mar 24, 2021 | 62.11 | 62.34 | 61.69 | 61.69 | 755 | -1.23(-1.96%) |
Mar 23, 2021 | 63.29 | 63.29 | 62.92 | 62.92 | 999 | -1.34(-2.08%) |
Mar 22, 2021 | 64.26 | 64.26 | 64.26 | 514 | +0.00(+0.00%) | |
Mar 19, 2021 | 64.27 | 64.27 | 64.26 | 64.26 | 461 | +0.77(+1.21%) |
Mar 18, 2021 | 64.14 | 64.25 | 63.49 | 63.49 | 2,396 | -1.11(-1.71%) |
Mar 17, 2021 | 63.69 | 64.64 | 63.69 | 64.59 | 1,981 | +0.26(+0.40%) |
Mar 16, 2021 | 64.53 | 64.53 | 64.33 | 64.33 | 7,206 | +0.37(+0.58%) |
Mar 15, 2021 | 63.81 | 64.09 | 63.68 | 63.96 | 8,791 | +0.03(+0.05%) |
Mar 12, 2021 | 63.68 | 63.93 | 63.68 | 63.93 | 1,383 | -1.09(-1.67%) |
Mar 11, 2021 | 64.61 | 65.04 | 64.61 | 65.01 | 13,477 | +1.81(+2.87%) |
Mar 10, 2021 | 63.20 | 63.20 | 63.20 | 63.20 | 860 | -0.13(-0.21%) |
Mar 09, 2021 | 62.84 | 63.33 | 62.80 | 63.33 | 15,350 | +1.26(+2.04%) |
Mar 08, 2021 | 62.44 | 62.66 | 62.06 | 62.06 | 10,340 | -1.70(-2.66%) |
Mar 05, 2021 | 63.54 | 63.80 | 63.25 | 63.76 | 37,478 | +0.63(+1.00%) |
Mar 04, 2021 | 63.92 | 64.53 | 63.13 | 63.13 | 9,301 | -1.33(-2.06%) |
Mar 03, 2021 | 64.69 | 64.81 | 64.43 | 64.46 | 8,718 | -0.20(-0.31%) |
Mar 02, 2021 | 64.66 | 64.75 | 64.61 | 64.66 | 1,590 | -0.22(-0.33%) |