Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.17 | 67.29 | 66.07 | 67.02 | 6,315 | +0.35(+0.52%) |
May 27, 2021 | 66.62 | 67.09 | 66.62 | 66.67 | 3,146 | +0.97(+1.48%) |
May 26, 2021 | 66.64 | 66.76 | 65.70 | 65.70 | 1,494 | -0.97(-1.45%) |
May 25, 2021 | 66.85 | 66.86 | 66.09 | 66.67 | 3,481 | -0.13(-0.19%) |
May 21, 2021 | 66.80 | 66.80 | 66.80 | 289 | -0.80(-1.18%) | |
May 20, 2021 | 66.53 | 67.60 | 66.53 | 67.60 | 1,203 | +0.69(+1.03%) |
May 19, 2021 | 66.38 | 67.10 | 66.38 | 66.91 | 2,082 | -0.26(-0.39%) |
May 18, 2021 | 65.38 | 67.17 | 65.38 | 67.17 | 2,855 | +1.38(+2.10%) |
May 17, 2021 | 65.58 | 66.07 | 65.58 | 65.79 | 3,609 | -0.10(-0.15%) |
May 14, 2021 | 66.35 | 66.35 | 65.46 | 65.89 | 5,978 | +0.51(+0.78%) |
May 13, 2021 | 65.15 | 65.38 | 65.15 | 65.38 | 715 | -0.00(-0.01%) |
May 12, 2021 | 65.58 | 65.71 | 65.26 | 65.38 | 3,943 | -0.38(-0.57%) |
May 11, 2021 | 66.64 | 66.65 | 65.72 | 65.76 | 5,639 | -1.19(-1.78%) |
May 10, 2021 | 65.66 | 67.53 | 65.66 | 66.95 | 2,369 | +0.23(+0.35%) |
May 07, 2021 | 65.91 | 66.89 | 65.91 | 66.72 | 8,336 | +1.41(+2.15%) |
May 06, 2021 | 65.01 | 65.31 | 64.96 | 65.31 | 1,463 | +1.15(+1.79%) |
May 05, 2021 | 64.66 | 65.84 | 64.16 | 64.16 | 1,371 | -1.05(-1.61%) |
May 04, 2021 | 64.90 | 65.43 | 64.80 | 65.21 | 4,543 | +0.21(+0.32%) |
May 03, 2021 | 64.26 | 65.11 | 64.26 | 65.00 | 3,626 | +1.08(+1.69%) |
Apr 30, 2021 | 63.99 | 63.99 | 63.92 | 63.92 | 400 | -0.34(-0.53%) |
Apr 29, 2021 | 64.00 | 64.26 | 63.94 | 64.26 | 6,182 | -0.26(-0.40%) |
Apr 28, 2021 | 65.40 | 65.40 | 64.30 | 64.52 | 8,917 | -3.90(-5.70%) |
Apr 27, 2021 | 63.95 | 68.42 | 63.95 | 68.42 | 1,017 | +3.72(+5.75%) |
Apr 26, 2021 | 64.00 | 64.70 | 63.81 | 64.70 | 5,242 | -0.30(-0.46%) |
Apr 23, 2021 | 63.10 | 65.00 | 63.09 | 65.00 | 1,200 | +2.00(+3.17%) |
Apr 22, 2021 | 63.07 | 63.16 | 63.00 | 63.00 | 1,463 | -0.26(-0.41%) |
Apr 21, 2021 | 62.27 | 63.47 | 62.27 | 63.26 | 2,935 | +0.26(+0.41%) |
Apr 20, 2021 | 62.00 | 63.00 | 61.89 | 63.00 | 4,666 | +0.84(+1.35%) |
Apr 19, 2021 | 62.76 | 62.76 | 62.03 | 62.16 | 3,522 | -0.38(-0.61%) |
Apr 16, 2021 | 62.15 | 62.88 | 62.15 | 62.54 | 1,200 | +0.07(+0.12%) |
Apr 15, 2021 | 61.85 | 62.47 | 61.85 | 62.47 | 719 | +0.44(+0.70%) |
Apr 14, 2021 | 63.00 | 63.00 | 61.94 | 62.03 | 762 | -0.43(-0.68%) |
Apr 13, 2021 | 61.86 | 62.47 | 61.86 | 62.46 | 2,299 | +0.49(+0.78%) |
Apr 12, 2021 | 62.02 | 62.24 | 61.82 | 61.97 | 3,215 | -0.32(-0.51%) |
Apr 09, 2021 | 62.50 | 62.65 | 62.29 | 62.29 | 700 | +0.63(+1.02%) |
Apr 08, 2021 | 62.35 | 62.35 | 61.66 | 61.66 | 2,806 | +0.27(+0.44%) |
Apr 07, 2021 | 61.99 | 61.99 | 60.43 | 61.39 | 7,903 | +0.83(+1.37%) |
Apr 06, 2021 | 61.88 | 61.88 | 60.20 | 60.56 | 5,512 | -0.53(-0.87%) |
Apr 05, 2021 | 61.10 | 61.53 | 61.07 | 61.09 | 1,786 | +0.06(+0.10%) |
Apr 01, 2021 | 60.69 | 61.11 | 60.58 | 61.03 | 700 | +0.12(+0.20%) |
Mar 31, 2021 | 60.88 | 61.24 | 60.73 | 60.91 | 2,391 | +0.31(+0.51%) |
Mar 30, 2021 | 60.17 | 60.60 | 60.17 | 60.60 | 664 | -0.28(-0.46%) |
Mar 29, 2021 | 63.00 | 63.00 | 60.36 | 60.88 | 2,173 | -0.25(-0.41%) |
Mar 26, 2021 | 60.85 | 61.13 | 60.40 | 61.13 | 7,300 | +0.73(+1.21%) |
Mar 25, 2021 | 60.78 | 60.78 | 59.60 | 60.40 | 3,007 | -0.12(-0.20%) |
Mar 24, 2021 | 61.16 | 61.42 | 60.52 | 60.52 | 6,551 | -0.29(-0.48%) |
Mar 23, 2021 | 60.60 | 61.35 | 60.60 | 60.81 | 5,946 | +0.02(+0.03%) |
Mar 22, 2021 | 60.08 | 60.98 | 60.08 | 60.79 | 2,143 | +0.52(+0.86%) |
Mar 19, 2021 | 59.70 | 60.54 | 59.70 | 60.27 | 1,000 | +0.10(+0.17%) |
Mar 18, 2021 | 63.00 | 63.00 | 60.02 | 60.17 | 5,060 | -0.98(-1.60%) |
Mar 17, 2021 | 60.77 | 61.48 | 60.77 | 61.15 | 8,615 | -0.27(-0.44%) |
Mar 16, 2021 | 61.10 | 61.68 | 61.10 | 61.42 | 29,119 | +0.17(+0.28%) |
Mar 15, 2021 | 60.99 | 61.25 | 60.80 | 61.25 | 3,541 | +0.17(+0.28%) |
Mar 12, 2021 | 61.50 | 61.50 | 60.63 | 61.08 | 1,300 | +0.39(+0.64%) |
Mar 11, 2021 | 60.51 | 61.41 | 60.51 | 60.69 | 8,482 | +0.89(+1.49%) |
Mar 10, 2021 | 59.65 | 60.46 | 59.46 | 59.80 | 3,541 | +0.10(+0.17%) |
Mar 09, 2021 | 60.00 | 60.35 | 59.63 | 59.70 | 5,964 | +0.31(+0.52%) |
Mar 08, 2021 | 60.00 | 60.00 | 58.50 | 59.39 | 8,132 | +0.96(+1.64%) |
Mar 05, 2021 | 57.27 | 58.43 | 57.27 | 58.43 | 3,200 | +0.75(+1.30%) |
Mar 04, 2021 | 57.80 | 59.38 | 56.97 | 57.68 | 9,522 | +0.27(+0.47%) |
Mar 03, 2021 | 57.40 | 57.58 | 57.21 | 57.41 | 2,589 | -0.95(-1.63%) |
Mar 02, 2021 | 57.44 | 58.37 | 57.38 | 58.36 | 1,534 | +0.37(+0.64%) |