Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.91 | 65.37 | 64.91 | 65.33 | 3,906 | +0.21(+0.32%) |
May 27, 2021 | 64.90 | 65.43 | 64.50 | 65.12 | 10,583 | +1.17(+1.83%) |
May 26, 2021 | 63.96 | 64.19 | 63.95 | 63.95 | 9,947 | -0.01(-0.02%) |
May 25, 2021 | 65.00 | 65.00 | 63.63 | 63.96 | 6,855 | -0.31(-0.48%) |
May 24, 2021 | 64.08 | 64.32 | 63.76 | 64.27 | 13,066 | -0.13(-0.20%) |
May 21, 2021 | 64.71 | 64.98 | 64.39 | 64.40 | 7,880 | -0.96(-1.47%) |
May 20, 2021 | 64.46 | 65.42 | 64.46 | 65.36 | 16,053 | +0.00(+0.01%) |
May 19, 2021 | 64.76 | 65.52 | 64.64 | 65.36 | 30,094 | +0.30(+0.45%) |
May 18, 2021 | 65.23 | 65.49 | 65.06 | 65.06 | 7,179 | +0.32(+0.49%) |
May 17, 2021 | 66.55 | 66.55 | 63.28 | 64.74 | 14,351 | -0.40(-0.61%) |
May 14, 2021 | 65.05 | 65.30 | 65.05 | 65.14 | 7,843 | -0.83(-1.27%) |
May 13, 2021 | 64.45 | 68.10 | 64.45 | 65.97 | 23,312 | -0.07(-0.11%) |
May 12, 2021 | 67.08 | 67.10 | 65.88 | 66.04 | 8,532 | -0.47(-0.71%) |
May 11, 2021 | 66.00 | 66.51 | 65.79 | 66.51 | 32,425 | +0.03(+0.05%) |
May 10, 2021 | 66.91 | 66.91 | 66.48 | 66.48 | 4,715 | -0.41(-0.61%) |
May 07, 2021 | 66.60 | 66.89 | 66.60 | 66.89 | 4,728 | +0.79(+1.20%) |
May 06, 2021 | 64.39 | 67.28 | 64.39 | 66.10 | 9,232 | -0.26(-0.38%) |
May 05, 2021 | 67.30 | 67.45 | 65.76 | 66.36 | 12,505 | +0.06(+0.10%) |
May 04, 2021 | 66.00 | 66.29 | 65.98 | 66.29 | 5,116 | -0.96(-1.43%) |
May 03, 2021 | 67.45 | 67.45 | 67.23 | 67.25 | 6,364 | +0.26(+0.39%) |
Apr 30, 2021 | 67.05 | 67.38 | 66.99 | 66.99 | 4,900 | +0.21(+0.31%) |
Apr 29, 2021 | 67.05 | 67.30 | 66.78 | 66.78 | 8,125 | +1.47(+2.25%) |
Apr 28, 2021 | 65.64 | 65.64 | 65.31 | 65.31 | 5,933 | -0.04(-0.06%) |
Apr 27, 2021 | 65.00 | 65.45 | 64.98 | 65.35 | 7,131 | +0.90(+1.40%) |
Apr 26, 2021 | 66.13 | 66.13 | 64.45 | 64.45 | 6,149 | -0.87(-1.33%) |
Apr 23, 2021 | 65.36 | 65.38 | 65.20 | 65.32 | 7,200 | +1.95(+3.08%) |
Apr 22, 2021 | 65.00 | 65.00 | 63.37 | 63.37 | 9,803 | -1.07(-1.66%) |
Apr 21, 2021 | 62.17 | 64.51 | 62.17 | 64.44 | 9,297 | -0.07(-0.11%) |
Apr 20, 2021 | 64.74 | 64.74 | 64.30 | 64.51 | 7,317 | -0.29(-0.45%) |
Apr 19, 2021 | 64.77 | 64.95 | 64.47 | 64.80 | 6,038 | -0.20(-0.31%) |
Apr 16, 2021 | 64.85 | 65.21 | 64.35 | 65.00 | 8,500 | +0.39(+0.60%) |
Apr 15, 2021 | 64.68 | 64.96 | 64.00 | 64.61 | 7,109 | -0.38(-0.58%) |
Apr 14, 2021 | 65.07 | 65.20 | 64.91 | 64.99 | 4,587 | +0.03(+0.05%) |
Apr 13, 2021 | 65.55 | 65.57 | 64.96 | 64.96 | 4,608 | +0.51(+0.79%) |
Apr 12, 2021 | 64.24 | 64.45 | 64.24 | 64.45 | 5,528 | +0.22(+0.34%) |
Apr 09, 2021 | 64.24 | 64.54 | 64.11 | 64.23 | 5,500 | -0.47(-0.72%) |
Apr 08, 2021 | 64.95 | 65.02 | 64.46 | 64.70 | 15,248 | -0.26(-0.40%) |
Apr 07, 2021 | 65.32 | 65.39 | 64.95 | 64.96 | 8,000 | -1.44(-2.17%) |
Apr 06, 2021 | 66.35 | 66.41 | 66.10 | 66.40 | 10,684 | -0.60(-0.90%) |
Apr 05, 2021 | 66.50 | 67.00 | 66.47 | 67.00 | 6,626 | +1.00(+1.52%) |
Apr 01, 2021 | 66.33 | 66.40 | 65.45 | 66.00 | 7,100 | -0.04(-0.06%) |
Mar 31, 2021 | 67.55 | 67.57 | 66.00 | 66.04 | 14,819 | -0.61(-0.91%) |
Mar 30, 2021 | 68.00 | 68.00 | 65.87 | 66.65 | 20,527 | -0.55(-0.82%) |
Mar 29, 2021 | 67.08 | 67.22 | 66.84 | 67.20 | 14,058 | +1.27(+1.92%) |
Mar 26, 2021 | 67.50 | 67.73 | 65.64 | 65.94 | 13,200 | -0.22(-0.34%) |
Mar 25, 2021 | 66.98 | 66.98 | 65.24 | 66.16 | 19,442 | +0.50(+0.76%) |
Mar 24, 2021 | 66.15 | 66.41 | 65.66 | 65.66 | 11,375 | -0.56(-0.85%) |
Mar 23, 2021 | 66.80 | 66.80 | 66.22 | 66.22 | 11,020 | -0.86(-1.28%) |
Mar 22, 2021 | 66.94 | 67.08 | 66.71 | 67.08 | 5,059 | -0.41(-0.61%) |
Mar 19, 2021 | 67.40 | 67.51 | 66.93 | 67.49 | 17,900 | +0.13(+0.19%) |
Mar 18, 2021 | 67.00 | 67.50 | 67.00 | 67.36 | 7,849 | +2.27(+3.48%) |
Mar 17, 2021 | 64.88 | 65.28 | 63.65 | 65.09 | 17,573 | +0.72(+1.13%) |
Mar 16, 2021 | 66.73 | 66.73 | 63.94 | 64.37 | 12,369 | -0.80(-1.23%) |
Mar 15, 2021 | 64.90 | 65.18 | 64.60 | 65.17 | 7,008 | -0.18(-0.28%) |
Mar 12, 2021 | 65.19 | 65.35 | 64.78 | 65.35 | 14,900 | -0.15(-0.23%) |
Mar 11, 2021 | 64.40 | 65.50 | 64.00 | 65.50 | 15,811 | +0.16(+0.24%) |
Mar 10, 2021 | 64.90 | 67.00 | 64.83 | 65.34 | 9,165 | -0.19(-0.29%) |
Mar 09, 2021 | 64.00 | 65.83 | 63.02 | 65.53 | 24,948 | +3.53(+5.69%) |
Mar 08, 2021 | 60.50 | 62.95 | 60.50 | 62.00 | 20,164 | +7.78(+14.35%) |
Mar 05, 2021 | 53.88 | 54.49 | 53.52 | 54.22 | 9,700 | +0.25(+0.46%) |
Mar 04, 2021 | 54.22 | 54.22 | 53.70 | 53.97 | 8,134 | +1.34(+2.55%) |
Mar 03, 2021 | 54.48 | 54.48 | 52.30 | 52.63 | 13,982 | -1.29(-2.39%) |
Mar 02, 2021 | 53.40 | 54.00 | 52.58 | 53.92 | 9,957 | +1.81(+3.47%) |