Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.44 | 69.80 | 68.70 | 68.92 | 464,942 | +0.04(+0.06%) |
May 27, 2021 | 68.96 | 69.43 | 68.74 | 68.88 | 1,046,355 | +0.22(+0.32%) |
May 26, 2021 | 69.24 | 69.97 | 68.01 | 68.66 | 576,787 | -0.61(-0.89%) |
May 25, 2021 | 69.39 | 70.05 | 68.78 | 69.27 | 681,044 | +0.08(+0.11%) |
May 24, 2021 | 69.17 | 69.83 | 68.79 | 69.19 | 628,373 | +0.66(+0.97%) |
May 21, 2021 | 69.37 | 70.06 | 68.12 | 68.53 | 607,314 | +0.05(+0.07%) |
May 20, 2021 | 66.71 | 68.71 | 66.55 | 68.48 | 957,336 | +1.74(+2.60%) |
May 19, 2021 | 65.46 | 67.24 | 65.05 | 66.74 | 847,671 | +0.46(+0.69%) |
May 18, 2021 | 66.32 | 66.92 | 65.95 | 66.29 | 853,427 | -0.30(-0.45%) |
May 17, 2021 | 68.00 | 68.67 | 66.35 | 66.58 | 862,370 | -1.41(-2.07%) |
May 14, 2021 | 67.08 | 68.16 | 67.08 | 67.99 | 620,286 | +1.01(+1.51%) |
May 13, 2021 | 66.92 | 67.31 | 65.88 | 66.98 | 1,125,033 | +1.07(+1.63%) |
May 12, 2021 | 68.16 | 68.42 | 65.77 | 65.91 | 505,987 | -2.68(-3.90%) |
May 11, 2021 | 67.85 | 68.59 | 67.06 | 68.59 | 315,091 | +0.62(+0.92%) |
May 10, 2021 | 69.27 | 69.29 | 67.91 | 67.96 | 317,017 | -0.80(-1.17%) |
May 07, 2021 | 67.86 | 69.51 | 67.45 | 68.77 | 362,262 | +1.12(+1.66%) |
May 06, 2021 | 68.71 | 70.09 | 66.80 | 67.65 | 399,452 | -0.80(-1.17%) |
May 05, 2021 | 70.70 | 70.70 | 65.48 | 68.45 | 496,831 | +0.47(+0.69%) |
May 04, 2021 | 67.61 | 68.44 | 66.99 | 67.98 | 454,814 | -0.11(-0.16%) |
May 03, 2021 | 68.44 | 69.17 | 67.65 | 68.09 | 335,161 | +0.13(+0.19%) |
Apr 30, 2021 | 68.90 | 69.49 | 67.61 | 67.96 | 433,423 | -1.50(-2.16%) |
Apr 29, 2021 | 69.23 | 70.05 | 68.06 | 69.46 | 425,497 | +0.60(+0.86%) |
Apr 28, 2021 | 69.43 | 70.01 | 68.42 | 68.87 | 429,142 | -0.60(-0.86%) |
Apr 27, 2021 | 68.85 | 69.70 | 68.24 | 69.46 | 326,354 | +0.55(+0.79%) |
Apr 26, 2021 | 69.07 | 69.58 | 68.32 | 68.92 | 356,524 | -0.03(-0.04%) |
Apr 23, 2021 | 66.93 | 69.25 | 66.62 | 68.94 | 382,308 | +2.05(+3.07%) |
Apr 22, 2021 | 67.17 | 69.43 | 66.46 | 66.89 | 666,880 | -0.27(-0.40%) |
Apr 21, 2021 | 66.50 | 67.40 | 66.26 | 67.16 | 554,901 | +0.55(+0.82%) |
Apr 20, 2021 | 66.11 | 66.81 | 65.77 | 66.61 | 537,777 | +0.19(+0.28%) |
Apr 19, 2021 | 67.17 | 67.17 | 65.88 | 66.43 | 496,903 | -0.67(-1.01%) |
Apr 16, 2021 | 67.56 | 67.56 | 66.52 | 67.10 | 625,787 | -0.22(-0.32%) |
Apr 15, 2021 | 67.49 | 68.43 | 67.09 | 67.32 | 701,954 | +0.34(+0.50%) |
Apr 14, 2021 | 69.96 | 70.04 | 66.61 | 66.98 | 574,270 | -1.44(-2.10%) |
Apr 13, 2021 | 67.09 | 68.56 | 66.64 | 68.42 | 418,418 | +1.32(+1.97%) |
Apr 12, 2021 | 68.25 | 68.35 | 66.97 | 67.10 | 430,011 | -0.95(-1.40%) |
Apr 09, 2021 | 66.47 | 68.24 | 65.52 | 68.05 | 348,634 | +1.15(+1.72%) |
Apr 08, 2021 | 67.50 | 67.83 | 66.56 | 66.90 | 422,622 | +0.11(+0.16%) |
Apr 07, 2021 | 67.56 | 67.56 | 65.80 | 66.79 | 469,377 | -1.01(-1.49%) |
Apr 06, 2021 | 67.08 | 68.74 | 67.08 | 67.80 | 517,301 | +0.88(+1.32%) |
Apr 05, 2021 | 64.87 | 67.01 | 63.96 | 66.92 | 529,814 | +2.53(+3.93%) |
Apr 01, 2021 | 63.80 | 64.52 | 63.20 | 64.39 | 311,835 | +0.63(+1.00%) |
Mar 31, 2021 | 62.80 | 64.67 | 62.53 | 63.76 | 631,610 | +1.03(+1.64%) |
Mar 30, 2021 | 63.01 | 63.65 | 62.53 | 62.73 | 264,331 | -0.40(-0.63%) |
Mar 29, 2021 | 62.58 | 63.47 | 62.35 | 63.12 | 337,615 | +0.24(+0.38%) |
Mar 26, 2021 | 61.71 | 62.96 | 61.20 | 62.88 | 326,756 | +1.44(+2.34%) |
Mar 25, 2021 | 59.67 | 61.52 | 59.51 | 61.45 | 240,348 | +1.26(+2.09%) |
Mar 24, 2021 | 60.59 | 61.68 | 60.13 | 60.19 | 234,257 | -0.59(-0.96%) |
Mar 23, 2021 | 61.29 | 61.85 | 60.36 | 60.77 | 516,136 | -0.16(-0.26%) |
Mar 22, 2021 | 60.29 | 61.82 | 59.78 | 60.93 | 477,004 | +0.73(+1.22%) |
Mar 19, 2021 | 59.82 | 60.83 | 59.36 | 60.20 | 536,360 | +0.61(+1.03%) |
Mar 18, 2021 | 60.19 | 61.17 | 59.34 | 59.58 | 401,610 | -1.18(-1.94%) |
Mar 17, 2021 | 60.06 | 61.38 | 59.48 | 60.76 | 387,006 | +0.21(+0.34%) |
Mar 16, 2021 | 61.89 | 63.11 | 60.25 | 60.55 | 373,180 | -1.83(-2.94%) |
Mar 15, 2021 | 61.21 | 62.57 | 60.13 | 62.39 | 243,576 | +1.50(+2.46%) |
Mar 12, 2021 | 61.21 | 61.28 | 60.54 | 60.89 | 441,085 | -0.33(-0.53%) |
Mar 11, 2021 | 60.67 | 61.65 | 60.48 | 61.22 | 270,266 | +1.39(+2.32%) |
Mar 10, 2021 | 60.60 | 61.24 | 59.71 | 59.83 | 554,698 | -0.53(-0.87%) |
Mar 09, 2021 | 58.96 | 61.09 | 58.75 | 60.36 | 474,838 | +2.11(+3.63%) |
Mar 08, 2021 | 59.17 | 60.21 | 58.21 | 58.24 | 527,644 | -0.68(-1.16%) |
Mar 05, 2021 | 58.68 | 59.10 | 56.47 | 58.93 | 649,681 | +0.77(+1.33%) |
Mar 04, 2021 | 60.45 | 60.91 | 57.64 | 58.15 | 513,531 | -2.49(-4.11%) |
Mar 03, 2021 | 61.26 | 62.05 | 60.56 | 60.64 | 462,865 | -1.13(-1.83%) |
Mar 02, 2021 | 61.83 | 62.24 | 60.67 | 61.77 | 344,650 | -0.19(-0.30%) |