Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.75 | 69.21 | 68.59 | 68.59 | 88,553 | -0.82(-1.18%) |
May 27, 2021 | 69.25 | 69.54 | 69.12 | 69.40 | 132,168 | +0.24(+0.35%) |
May 26, 2021 | 70.19 | 70.19 | 68.97 | 69.16 | 189,250 | -0.75(-1.07%) |
May 25, 2021 | 70.00 | 70.29 | 69.86 | 69.91 | 177,209 | +0.15(+0.22%) |
May 24, 2021 | 69.92 | 69.92 | 69.52 | 69.76 | 151,842 | +0.24(+0.35%) |
May 21, 2021 | 69.64 | 69.85 | 69.48 | 69.52 | 269,376 | -0.21(-0.30%) |
May 20, 2021 | 69.35 | 69.82 | 68.96 | 69.73 | 158,357 | +0.35(+0.50%) |
May 19, 2021 | 68.80 | 69.39 | 68.80 | 69.38 | 89,549 | +0.43(+0.63%) |
May 18, 2021 | 68.96 | 69.43 | 68.62 | 68.95 | 107,024 | -0.24(-0.35%) |
May 17, 2021 | 69.59 | 69.62 | 68.86 | 69.19 | 134,463 | +0.00(+0.00%) |
May 14, 2021 | 69.16 | 69.36 | 68.23 | 69.19 | 271,141 | -0.52(-0.74%) |
May 13, 2021 | 68.59 | 70.15 | 68.59 | 69.71 | 113,224 | +1.03(+1.50%) |
May 12, 2021 | 69.02 | 69.38 | 68.68 | 68.68 | 71,311 | -0.29(-0.42%) |
May 11, 2021 | 68.34 | 69.58 | 68.34 | 68.97 | 106,990 | -0.41(-0.60%) |
May 10, 2021 | 69.13 | 69.73 | 69.00 | 69.38 | 73,254 | +1.13(+1.66%) |
May 07, 2021 | 67.90 | 68.52 | 67.84 | 68.25 | 99,870 | +0.32(+0.47%) |
May 06, 2021 | 67.40 | 68.18 | 67.27 | 67.93 | 146,707 | +0.42(+0.63%) |
May 05, 2021 | 67.29 | 67.75 | 67.15 | 67.51 | 105,422 | +1.15(+1.74%) |
May 04, 2021 | 65.98 | 66.57 | 65.86 | 66.36 | 115,405 | -1.37(-2.03%) |
May 03, 2021 | 66.78 | 68.00 | 66.78 | 67.73 | 137,272 | +1.40(+2.12%) |
Apr 30, 2021 | 66.08 | 66.71 | 65.88 | 66.33 | 189,803 | +0.06(+0.09%) |
Apr 29, 2021 | 65.68 | 66.27 | 65.68 | 66.27 | 100,340 | +0.92(+1.41%) |
Apr 28, 2021 | 65.16 | 65.36 | 64.84 | 65.35 | 152,592 | +0.21(+0.32%) |
Apr 27, 2021 | 65.11 | 65.21 | 64.79 | 65.14 | 135,693 | -0.08(-0.12%) |
Apr 26, 2021 | 65.07 | 65.29 | 64.71 | 65.21 | 156,484 | -0.18(-0.28%) |
Apr 23, 2021 | 64.85 | 65.44 | 64.46 | 65.40 | 186,265 | -0.62(-0.95%) |
Apr 22, 2021 | 65.86 | 66.16 | 65.47 | 66.02 | 194,165 | +0.83(+1.27%) |
Apr 21, 2021 | 64.63 | 65.41 | 64.07 | 65.19 | 235,088 | +0.46(+0.71%) |
Apr 20, 2021 | 64.81 | 65.38 | 64.70 | 64.73 | 175,132 | +1.31(+2.06%) |
Apr 19, 2021 | 63.45 | 63.65 | 62.81 | 63.43 | 224,302 | +0.95(+1.52%) |
Apr 16, 2021 | 62.13 | 62.78 | 61.94 | 62.47 | 230,699 | +0.85(+1.37%) |
Apr 15, 2021 | 61.38 | 61.99 | 61.38 | 61.63 | 182,790 | +1.01(+1.66%) |
Apr 14, 2021 | 60.35 | 60.89 | 60.32 | 60.62 | 83,214 | +0.36(+0.59%) |
Apr 13, 2021 | 60.86 | 61.06 | 60.05 | 60.26 | 163,185 | -3.02(-4.77%) |
Apr 12, 2021 | 64.43 | 64.84 | 63.16 | 63.28 | 201,107 | +1.85(+3.02%) |
Apr 09, 2021 | 60.97 | 61.49 | 60.83 | 61.43 | 199,273 | +1.09(+1.80%) |
Apr 08, 2021 | 60.16 | 60.54 | 60.06 | 60.34 | 114,137 | +0.22(+0.37%) |
Apr 07, 2021 | 60.54 | 60.58 | 59.86 | 60.12 | 166,277 | -0.37(-0.60%) |
Apr 06, 2021 | 60.04 | 60.58 | 59.97 | 60.48 | 191,068 | +0.79(+1.32%) |
Apr 05, 2021 | 60.06 | 60.06 | 59.13 | 59.70 | 275,345 | -0.58(-0.96%) |
Apr 01, 2021 | 59.74 | 60.37 | 59.58 | 60.27 | 174,091 | +1.28(+2.17%) |
Mar 31, 2021 | 58.90 | 59.21 | 58.64 | 59.00 | 281,894 | +0.26(+0.44%) |
Mar 30, 2021 | 58.70 | 58.98 | 58.21 | 58.74 | 200,019 | +0.12(+0.20%) |
Mar 29, 2021 | 58.78 | 59.08 | 58.51 | 58.62 | 189,661 | -0.23(-0.39%) |
Mar 26, 2021 | 57.91 | 58.85 | 57.87 | 58.85 | 190,428 | +0.99(+1.71%) |
Mar 25, 2021 | 57.46 | 57.93 | 57.16 | 57.86 | 166,479 | +0.58(+1.01%) |
Mar 24, 2021 | 57.03 | 57.48 | 56.80 | 57.28 | 189,506 | -0.15(-0.27%) |
Mar 23, 2021 | 57.52 | 57.90 | 57.16 | 57.44 | 102,500 | -0.31(-0.53%) |
Mar 22, 2021 | 57.15 | 57.84 | 57.02 | 57.75 | 137,489 | +1.04(+1.83%) |
Mar 19, 2021 | 56.04 | 56.99 | 56.04 | 56.71 | 200,313 | +0.99(+1.78%) |
Mar 18, 2021 | 56.05 | 56.10 | 55.30 | 55.72 | 318,906 | -1.69(-2.95%) |
Mar 17, 2021 | 57.91 | 57.91 | 56.64 | 57.41 | 307,934 | -1.85(-3.11%) |
Mar 16, 2021 | 58.62 | 59.30 | 58.62 | 59.25 | 150,068 | +1.36(+2.36%) |
Mar 15, 2021 | 57.65 | 58.11 | 57.31 | 57.89 | 163,950 | -0.66(-1.13%) |
Mar 12, 2021 | 58.68 | 58.68 | 57.91 | 58.55 | 136,837 | -0.64(-1.09%) |
Mar 11, 2021 | 58.99 | 59.56 | 58.67 | 59.20 | 263,653 | +0.36(+0.60%) |
Mar 10, 2021 | 59.01 | 59.20 | 58.57 | 58.84 | 141,946 | +0.41(+0.71%) |
Mar 09, 2021 | 58.39 | 58.82 | 58.28 | 58.43 | 189,348 | +0.05(+0.08%) |
Mar 08, 2021 | 58.78 | 58.94 | 58.13 | 58.38 | 86,833 | -0.53(-0.90%) |
Mar 05, 2021 | 58.61 | 59.13 | 57.95 | 58.91 | 274,091 | -0.46(-0.78%) |
Mar 04, 2021 | 59.46 | 60.16 | 58.75 | 59.37 | 426,990 | +0.82(+1.40%) |
Mar 03, 2021 | 58.82 | 59.45 | 58.38 | 58.55 | 309,256 | +0.47(+0.81%) |
Mar 02, 2021 | 57.91 | 58.14 | 57.56 | 58.08 | 197,970 | +0.01(+0.02%) |