Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.47 | 69.47 | 69.15 | 69.38 | 11,307 | -0.16(-0.23%) |
May 27, 2021 | 69.61 | 69.61 | 69.31 | 69.54 | 11,071 | +0.61(+0.88%) |
May 26, 2021 | 68.88 | 69.02 | 68.53 | 68.93 | 10,920 | +0.52(+0.76%) |
May 25, 2021 | 69.44 | 69.44 | 68.36 | 68.41 | 14,150 | -0.78(-1.12%) |
May 24, 2021 | 69.32 | 69.46 | 69.07 | 69.19 | 13,719 | +0.15(+0.22%) |
May 21, 2021 | 69.23 | 69.27 | 69.04 | 69.04 | 6,471 | +0.32(+0.47%) |
May 20, 2021 | 68.28 | 68.94 | 68.24 | 68.72 | 8,062 | +0.35(+0.51%) |
May 19, 2021 | 68.17 | 68.45 | 67.52 | 68.37 | 11,497 | -0.66(-0.96%) |
May 18, 2021 | 69.69 | 69.75 | 69.03 | 69.03 | 69,014 | -0.71(-1.02%) |
May 17, 2021 | 69.99 | 69.99 | 69.31 | 69.74 | 15,206 | -0.01(-0.01%) |
May 14, 2021 | 69.44 | 69.83 | 69.24 | 69.75 | 39,059 | +0.84(+1.22%) |
May 13, 2021 | 67.39 | 69.15 | 67.39 | 68.91 | 25,288 | +1.41(+2.09%) |
May 12, 2021 | 69.06 | 69.06 | 67.39 | 67.50 | 18,821 | -1.56(-2.26%) |
May 11, 2021 | 69.44 | 69.65 | 68.65 | 69.06 | 85,624 | -1.02(-1.46%) |
May 10, 2021 | 70.77 | 71.09 | 69.97 | 70.08 | 31,155 | -0.08(-0.11%) |
May 07, 2021 | 69.50 | 70.20 | 69.06 | 70.16 | 68,769 | +0.63(+0.90%) |
May 06, 2021 | 69.22 | 69.55 | 68.57 | 69.53 | 119,673 | +0.68(+0.99%) |
May 05, 2021 | 68.59 | 71.16 | 68.27 | 68.85 | 221,396 | +0.18(+0.26%) |
May 04, 2021 | 68.46 | 68.67 | 68.23 | 68.67 | 29,911 | +0.14(+0.20%) |
May 03, 2021 | 68.24 | 69.16 | 68.08 | 68.54 | 111,553 | +0.76(+1.12%) |
Apr 30, 2021 | 67.80 | 67.83 | 67.67 | 67.77 | 13,836 | -0.57(-0.84%) |
Apr 29, 2021 | 68.33 | 68.41 | 67.99 | 68.35 | 6,250 | +0.63(+0.92%) |
Apr 28, 2021 | 67.71 | 67.85 | 67.67 | 67.72 | 18,649 | -0.00(-0.00%) |
Apr 27, 2021 | 67.70 | 67.79 | 67.47 | 67.72 | 4,924 | +0.13(+0.20%) |
Apr 26, 2021 | 67.86 | 67.91 | 67.59 | 67.59 | 4,672 | +0.11(+0.16%) |
Apr 23, 2021 | 67.05 | 67.55 | 66.81 | 67.48 | 3,485 | +0.78(+1.16%) |
Apr 22, 2021 | 67.66 | 67.66 | 66.55 | 66.71 | 6,489 | -0.57(-0.85%) |
Apr 21, 2021 | 66.79 | 67.33 | 66.79 | 67.28 | 3,306 | +0.83(+1.26%) |
Apr 20, 2021 | 67.43 | 67.43 | 66.14 | 66.44 | 10,492 | -0.76(-1.13%) |
Apr 19, 2021 | 67.65 | 67.65 | 66.91 | 67.20 | 3,688 | -0.24(-0.36%) |
Apr 16, 2021 | 67.37 | 67.45 | 67.21 | 67.45 | 2,112 | +0.40(+0.60%) |
Apr 15, 2021 | 66.56 | 67.05 | 66.56 | 67.05 | 3,132 | +0.38(+0.57%) |
Apr 14, 2021 | 66.96 | 66.97 | 66.67 | 66.67 | 2,895 | +0.38(+0.57%) |
Apr 13, 2021 | 66.01 | 66.46 | 66.01 | 66.29 | 8,295 | -0.43(-0.64%) |
Apr 12, 2021 | 66.57 | 66.75 | 66.56 | 66.72 | 6,029 | +0.31(+0.47%) |
Apr 09, 2021 | 66.41 | 66.45 | 66.06 | 66.41 | 9,823 | +0.38(+0.57%) |
Apr 08, 2021 | 65.86 | 66.07 | 65.52 | 66.03 | 11,988 | -0.00(-0.01%) |
Apr 07, 2021 | 66.01 | 66.24 | 65.97 | 66.04 | 12,691 | -0.31(-0.47%) |
Apr 06, 2021 | 66.57 | 66.70 | 66.27 | 66.35 | 3,262 | -0.02(-0.03%) |
Apr 05, 2021 | 66.21 | 66.41 | 66.20 | 66.37 | 55,835 | +0.57(+0.86%) |
Apr 01, 2021 | 65.34 | 65.80 | 65.28 | 65.80 | 26,511 | +0.45(+0.68%) |
Mar 31, 2021 | 66.01 | 66.01 | 65.33 | 65.35 | 10,898 | -0.22(-0.33%) |
Mar 30, 2021 | 65.37 | 65.73 | 65.15 | 65.57 | 76,144 | +0.49(+0.76%) |
Mar 29, 2021 | 65.69 | 65.69 | 64.94 | 65.08 | 5,018 | -0.69(-1.04%) |
Mar 26, 2021 | 65.15 | 65.76 | 65.04 | 65.76 | 14,364 | +0.91(+1.40%) |
Mar 25, 2021 | 63.53 | 65.02 | 63.15 | 64.86 | 33,655 | +1.20(+1.89%) |
Mar 24, 2021 | 64.66 | 64.94 | 63.60 | 63.65 | 10,575 | -0.07(-0.10%) |
Mar 23, 2021 | 64.82 | 65.21 | 63.57 | 63.72 | 19,201 | -1.54(-2.36%) |
Mar 22, 2021 | 65.03 | 65.46 | 64.90 | 65.26 | 8,958 | -0.55(-0.83%) |
Mar 19, 2021 | 66.10 | 66.24 | 65.61 | 65.80 | 44,228 | -0.15(-0.22%) |
Mar 18, 2021 | 66.29 | 67.24 | 65.87 | 65.95 | 17,538 | -0.42(-0.63%) |
Mar 17, 2021 | 65.84 | 66.39 | 65.67 | 66.37 | 8,292 | +0.38(+0.57%) |
Mar 16, 2021 | 66.00 | 66.21 | 65.99 | 65.99 | 20,751 | -0.66(-1.00%) |
Mar 15, 2021 | 66.16 | 66.66 | 66.01 | 66.66 | 18,426 | +0.26(+0.39%) |
Mar 12, 2021 | 66.19 | 66.44 | 66.10 | 66.40 | 49,730 | +0.84(+1.29%) |
Mar 11, 2021 | 65.64 | 65.92 | 65.19 | 65.55 | 15,096 | +0.27(+0.41%) |
Mar 10, 2021 | 65.05 | 65.50 | 64.48 | 65.29 | 17,078 | +1.15(+1.79%) |
Mar 09, 2021 | 64.90 | 66.36 | 64.14 | 64.14 | 75,566 | -0.51(-0.79%) |
Mar 08, 2021 | 63.72 | 65.03 | 63.72 | 64.65 | 23,739 | +1.35(+2.13%) |
Mar 05, 2021 | 62.50 | 63.34 | 61.56 | 63.30 | 27,404 | +1.63(+2.65%) |
Mar 04, 2021 | 62.08 | 62.63 | 60.89 | 61.67 | 45,562 | -0.64(-1.03%) |
Mar 03, 2021 | 62.18 | 62.90 | 62.18 | 62.31 | 7,200 | +0.40(+0.65%) |
Mar 02, 2021 | 62.04 | 62.26 | 61.90 | 61.90 | 141,422 | -0.20(-0.32%) |