Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.99 | 70.19 | 69.80 | 69.80 | 4,152 | -0.12(-0.17%) |
May 27, 2021 | 69.69 | 70.07 | 69.51 | 69.92 | 5,925 | +0.03(+0.05%) |
May 26, 2021 | 69.22 | 69.96 | 69.22 | 69.89 | 10,228 | +1.02(+1.48%) |
May 25, 2021 | 69.23 | 69.34 | 68.87 | 68.87 | 5,902 | -0.20(-0.28%) |
May 24, 2021 | 68.70 | 69.26 | 68.70 | 69.07 | 7,404 | +0.71(+1.03%) |
May 21, 2021 | 68.92 | 69.05 | 68.36 | 68.36 | 6,337 | -0.16(-0.23%) |
May 20, 2021 | 67.30 | 68.65 | 67.30 | 68.52 | 8,191 | +1.42(+2.12%) |
May 19, 2021 | 65.81 | 67.10 | 65.81 | 67.09 | 8,394 | -0.06(-0.08%) |
May 18, 2021 | 67.11 | 67.84 | 67.11 | 67.15 | 14,327 | +0.21(+0.31%) |
May 17, 2021 | 66.79 | 67.09 | 66.44 | 66.94 | 16,151 | -0.26(-0.38%) |
May 14, 2021 | 66.18 | 67.26 | 66.15 | 67.20 | 5,588 | +1.30(+1.97%) |
May 13, 2021 | 66.07 | 66.86 | 65.24 | 65.90 | 12,405 | +0.15(+0.22%) |
May 12, 2021 | 66.89 | 67.15 | 65.67 | 65.75 | 11,700 | -2.14(-3.15%) |
May 11, 2021 | 65.78 | 67.91 | 65.44 | 67.89 | 16,941 | +0.21(+0.32%) |
May 10, 2021 | 68.51 | 68.51 | 67.68 | 67.68 | 5,920 | -1.12(-1.63%) |
May 07, 2021 | 68.99 | 69.50 | 68.71 | 68.80 | 8,007 | +0.80(+1.18%) |
May 06, 2021 | 68.12 | 68.12 | 67.15 | 68.00 | 15,984 | -0.38(-0.55%) |
May 05, 2021 | 69.13 | 69.15 | 68.38 | 68.38 | 4,580 | -0.27(-0.39%) |
May 04, 2021 | 69.24 | 69.24 | 67.68 | 68.65 | 24,603 | -1.11(-1.59%) |
May 03, 2021 | 70.67 | 70.67 | 69.67 | 69.76 | 15,793 | -0.69(-0.97%) |
Apr 30, 2021 | 70.78 | 71.42 | 70.42 | 70.44 | 4,486 | -0.88(-1.24%) |
Apr 29, 2021 | 72.12 | 72.12 | 70.61 | 71.32 | 9,512 | -0.38(-0.53%) |
Apr 28, 2021 | 71.66 | 71.98 | 71.66 | 71.71 | 20,371 | -0.08(-0.11%) |
Apr 27, 2021 | 72.08 | 72.38 | 71.65 | 71.78 | 11,553 | -0.38(-0.53%) |
Apr 26, 2021 | 71.36 | 72.29 | 71.36 | 72.17 | 15,917 | +1.44(+2.04%) |
Apr 23, 2021 | 70.30 | 70.90 | 70.30 | 70.72 | 6,832 | +0.90(+1.29%) |
Apr 22, 2021 | 69.63 | 70.80 | 69.60 | 69.82 | 5,626 | -0.03(-0.04%) |
Apr 21, 2021 | 68.87 | 69.88 | 68.82 | 69.85 | 8,838 | +0.67(+0.96%) |
Apr 20, 2021 | 69.75 | 70.19 | 68.89 | 69.19 | 11,023 | -0.93(-1.33%) |
Apr 19, 2021 | 70.41 | 70.88 | 69.94 | 70.12 | 14,347 | -0.70(-0.98%) |
Apr 16, 2021 | 71.23 | 71.23 | 70.55 | 70.81 | 9,279 | -0.08(-0.11%) |
Apr 15, 2021 | 70.53 | 71.04 | 70.46 | 70.89 | 23,630 | +0.96(+1.37%) |
Apr 14, 2021 | 70.37 | 71.09 | 69.93 | 69.94 | 12,124 | -0.38(-0.54%) |
Apr 13, 2021 | 69.34 | 70.42 | 69.34 | 70.31 | 13,190 | +0.99(+1.43%) |
Apr 12, 2021 | 69.03 | 69.63 | 68.76 | 69.32 | 14,886 | +0.15(+0.21%) |
Apr 09, 2021 | 68.98 | 69.21 | 68.60 | 69.18 | 6,832 | -0.21(-0.30%) |
Apr 08, 2021 | 68.67 | 69.38 | 68.67 | 69.38 | 7,242 | +0.79(+1.16%) |
Apr 07, 2021 | 68.74 | 69.14 | 68.43 | 68.59 | 9,719 | -0.38(-0.55%) |
Apr 06, 2021 | 68.81 | 69.28 | 68.64 | 68.97 | 10,984 | +0.07(+0.10%) |
Apr 05, 2021 | 68.52 | 68.99 | 68.24 | 68.90 | 17,088 | +0.64(+0.93%) |
Apr 01, 2021 | 67.72 | 68.54 | 67.72 | 68.26 | 7,444 | +1.28(+1.91%) |
Mar 31, 2021 | 66.27 | 67.53 | 66.27 | 66.99 | 10,794 | +0.94(+1.42%) |
Mar 30, 2021 | 65.62 | 66.10 | 65.14 | 66.05 | 13,640 | -0.03(-0.04%) |
Mar 29, 2021 | 66.73 | 67.06 | 65.80 | 66.08 | 17,019 | -1.04(-1.55%) |
Mar 26, 2021 | 66.00 | 67.12 | 65.72 | 67.12 | 16,315 | +1.23(+1.86%) |
Mar 25, 2021 | 64.80 | 65.93 | 64.47 | 65.89 | 23,016 | +0.28(+0.43%) |
Mar 24, 2021 | 67.74 | 67.74 | 65.61 | 65.61 | 12,039 | -1.85(-2.75%) |
Mar 23, 2021 | 68.19 | 68.59 | 67.42 | 67.46 | 19,763 | -0.74(-1.08%) |
Mar 22, 2021 | 67.86 | 68.65 | 67.70 | 68.19 | 10,856 | +0.68(+1.00%) |
Mar 19, 2021 | 66.74 | 67.84 | 66.52 | 67.52 | 13,052 | +0.80(+1.21%) |
Mar 18, 2021 | 68.45 | 68.45 | 66.69 | 66.71 | 13,690 | -2.54(-3.67%) |
Mar 17, 2021 | 68.20 | 69.40 | 67.79 | 69.25 | 6,475 | +0.41(+0.60%) |
Mar 16, 2021 | 69.71 | 69.82 | 68.77 | 68.84 | 11,967 | -0.60(-0.86%) |
Mar 15, 2021 | 68.77 | 69.48 | 68.48 | 69.44 | 18,392 | +0.82(+1.20%) |
Mar 12, 2021 | 68.25 | 68.71 | 67.80 | 68.62 | 15,907 | -0.63(-0.90%) |
Mar 11, 2021 | 68.41 | 69.34 | 68.35 | 69.24 | 15,942 | +1.99(+2.96%) |
Mar 10, 2021 | 68.64 | 68.66 | 66.93 | 67.25 | 27,711 | -0.07(-0.10%) |
Mar 09, 2021 | 65.93 | 67.75 | 65.87 | 67.32 | 27,423 | +3.00(+4.67%) |
Mar 08, 2021 | 65.26 | 66.31 | 64.32 | 64.32 | 16,649 | -1.10(-1.69%) |
Mar 05, 2021 | 65.61 | 65.61 | 62.27 | 65.43 | 50,578 | +0.46(+0.70%) |
Mar 04, 2021 | 66.51 | 67.00 | 63.97 | 64.97 | 75,132 | -1.92(-2.87%) |
Mar 03, 2021 | 69.03 | 69.03 | 66.63 | 66.89 | 28,364 | -2.28(-3.29%) |
Mar 02, 2021 | 71.08 | 71.08 | 69.12 | 69.17 | 26,370 | -1.94(-2.73%) |