Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.57 | 67.57 | 66.29 | 67.14 | 102,577 | +0.00(+0.00%) |
May 27, 2021 | 67.65 | 67.90 | 66.94 | 67.14 | 131,675 | +0.59(+0.88%) |
May 26, 2021 | 65.49 | 67.26 | 65.49 | 66.56 | 166,556 | +1.20(+1.84%) |
May 25, 2021 | 66.81 | 68.02 | 65.34 | 65.35 | 138,246 | -1.25(-1.88%) |
May 24, 2021 | 67.18 | 67.33 | 66.45 | 66.61 | 95,788 | -0.42(-0.63%) |
May 21, 2021 | 66.60 | 67.14 | 66.27 | 67.03 | 136,258 | +1.40(+2.13%) |
May 20, 2021 | 66.13 | 66.13 | 65.31 | 65.63 | 120,997 | -0.36(-0.55%) |
May 19, 2021 | 65.64 | 66.14 | 64.34 | 65.99 | 94,144 | -0.49(-0.74%) |
May 18, 2021 | 68.40 | 68.40 | 66.41 | 66.48 | 83,508 | -2.01(-2.93%) |
May 17, 2021 | 68.36 | 68.78 | 67.75 | 68.48 | 77,947 | -0.38(-0.55%) |
May 14, 2021 | 68.41 | 69.17 | 68.05 | 68.86 | 77,117 | +0.85(+1.25%) |
May 13, 2021 | 65.70 | 68.34 | 65.70 | 68.01 | 134,346 | +2.77(+4.24%) |
May 12, 2021 | 67.75 | 68.39 | 64.88 | 65.25 | 128,572 | -2.81(-4.13%) |
May 11, 2021 | 69.31 | 69.31 | 67.54 | 68.05 | 146,406 | -1.01(-1.46%) |
May 10, 2021 | 69.55 | 70.07 | 68.91 | 69.06 | 195,503 | -0.01(-0.01%) |
May 07, 2021 | 67.07 | 69.16 | 67.07 | 69.07 | 152,485 | +1.62(+2.41%) |
May 06, 2021 | 67.07 | 67.72 | 65.88 | 67.45 | 132,213 | +0.86(+1.29%) |
May 05, 2021 | 67.21 | 67.83 | 65.37 | 66.59 | 129,162 | -0.06(-0.09%) |
May 04, 2021 | 65.56 | 66.83 | 64.92 | 66.64 | 89,953 | +0.67(+1.01%) |
May 03, 2021 | 66.07 | 66.81 | 65.58 | 65.98 | 226,776 | +0.83(+1.28%) |
Apr 30, 2021 | 67.01 | 67.58 | 65.09 | 65.15 | 222,316 | -2.63(-3.88%) |
Apr 29, 2021 | 68.16 | 68.16 | 67.05 | 67.78 | 84,765 | +0.23(+0.35%) |
Apr 28, 2021 | 67.04 | 68.07 | 67.04 | 67.54 | 61,507 | +0.62(+0.92%) |
Apr 27, 2021 | 66.46 | 67.13 | 66.23 | 66.93 | 82,852 | +0.38(+0.57%) |
Apr 26, 2021 | 66.99 | 67.85 | 66.52 | 66.55 | 102,760 | +0.03(+0.04%) |
Apr 23, 2021 | 65.92 | 67.42 | 65.79 | 66.52 | 271,890 | +1.16(+1.78%) |
Apr 22, 2021 | 66.01 | 66.45 | 65.25 | 65.35 | 80,937 | -0.45(-0.68%) |
Apr 21, 2021 | 63.21 | 65.86 | 63.04 | 65.80 | 183,310 | +2.45(+3.86%) |
Apr 20, 2021 | 64.57 | 64.84 | 62.46 | 63.36 | 167,244 | -1.67(-2.57%) |
Apr 19, 2021 | 64.68 | 65.42 | 63.70 | 65.03 | 114,689 | +0.23(+0.36%) |
Apr 16, 2021 | 64.98 | 65.73 | 64.52 | 64.80 | 124,395 | +0.68(+1.07%) |
Apr 15, 2021 | 63.79 | 64.11 | 62.57 | 64.11 | 50,239 | +0.72(+1.14%) |
Apr 14, 2021 | 62.79 | 64.12 | 62.79 | 63.39 | 88,471 | +0.66(+1.04%) |
Apr 13, 2021 | 63.86 | 63.86 | 62.56 | 62.73 | 93,057 | -1.42(-2.21%) |
Apr 12, 2021 | 64.25 | 64.36 | 63.68 | 64.15 | 56,276 | +0.08(+0.12%) |
Apr 09, 2021 | 63.54 | 64.23 | 63.03 | 64.07 | 87,189 | +0.76(+1.21%) |
Apr 08, 2021 | 62.80 | 63.33 | 62.10 | 63.31 | 78,140 | +0.67(+1.06%) |
Apr 07, 2021 | 63.55 | 63.74 | 62.43 | 62.64 | 144,779 | -1.01(-1.58%) |
Apr 06, 2021 | 63.83 | 64.67 | 63.50 | 63.65 | 92,803 | -0.01(-0.02%) |
Apr 05, 2021 | 64.34 | 64.51 | 63.32 | 63.66 | 106,437 | +0.19(+0.29%) |
Apr 01, 2021 | 62.30 | 63.50 | 61.98 | 63.47 | 101,601 | +1.52(+2.45%) |
Mar 31, 2021 | 62.88 | 63.83 | 61.93 | 61.96 | 250,222 | -1.70(-2.67%) |
Mar 30, 2021 | 63.03 | 64.37 | 63.03 | 63.66 | 100,935 | +0.81(+1.29%) |
Mar 29, 2021 | 63.12 | 64.65 | 62.78 | 62.85 | 203,600 | -0.69(-1.09%) |
Mar 26, 2021 | 62.97 | 63.88 | 62.04 | 63.54 | 107,018 | +1.57(+2.53%) |
Mar 25, 2021 | 59.47 | 62.54 | 59.28 | 61.98 | 137,101 | +1.99(+3.31%) |
Mar 24, 2021 | 60.88 | 62.62 | 59.92 | 59.99 | 201,986 | -0.16(-0.26%) |
Mar 23, 2021 | 61.57 | 62.28 | 59.70 | 60.15 | 155,020 | -2.41(-3.85%) |
Mar 22, 2021 | 62.81 | 63.02 | 61.19 | 62.55 | 173,183 | -0.73(-1.16%) |
Mar 19, 2021 | 65.06 | 65.06 | 62.97 | 63.29 | 705,761 | -1.67(-2.57%) |
Mar 18, 2021 | 65.95 | 67.73 | 64.70 | 64.96 | 185,482 | -0.81(-1.23%) |
Mar 17, 2021 | 65.79 | 65.97 | 64.25 | 65.77 | 277,869 | +0.22(+0.33%) |
Mar 16, 2021 | 66.56 | 66.56 | 64.89 | 65.55 | 220,442 | -1.38(-2.06%) |
Mar 15, 2021 | 67.36 | 67.73 | 65.93 | 66.93 | 213,453 | -0.75(-1.11%) |
Mar 12, 2021 | 67.85 | 68.39 | 66.16 | 67.68 | 239,314 | +0.78(+1.17%) |
Mar 11, 2021 | 66.87 | 67.50 | 65.66 | 66.90 | 163,170 | -0.02(-0.03%) |
Mar 10, 2021 | 65.30 | 67.74 | 65.30 | 66.92 | 182,644 | +1.34(+2.04%) |
Mar 09, 2021 | 67.34 | 67.44 | 64.83 | 65.58 | 229,515 | -1.36(-2.03%) |
Mar 08, 2021 | 64.96 | 67.67 | 64.74 | 66.94 | 194,636 | +2.62(+4.07%) |
Mar 05, 2021 | 62.10 | 64.46 | 61.47 | 64.32 | 275,958 | +3.20(+5.24%) |
Mar 04, 2021 | 62.90 | 64.33 | 60.64 | 61.12 | 554,524 | -1.81(-2.87%) |
Mar 03, 2021 | 62.71 | 63.45 | 62.64 | 62.93 | 229,084 | +0.30(+0.48%) |
Mar 02, 2021 | 62.48 | 62.79 | 61.54 | 62.62 | 110,458 | -0.01(-0.02%) |