Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.19 | 67.79 | 66.86 | 67.43 | 99,928 | +0.47(+0.70%) |
May 27, 2021 | 67.52 | 67.52 | 66.66 | 66.96 | 180,371 | -0.15(-0.22%) |
May 26, 2021 | 67.98 | 68.31 | 67.00 | 67.11 | 143,790 | -0.56(-0.83%) |
May 25, 2021 | 68.44 | 68.46 | 67.43 | 67.67 | 231,325 | -0.81(-1.18%) |
May 24, 2021 | 68.68 | 68.95 | 68.28 | 68.48 | 88,688 | +0.03(+0.04%) |
May 21, 2021 | 69.60 | 69.60 | 68.14 | 68.45 | 109,041 | -0.64(-0.93%) |
May 20, 2021 | 67.28 | 69.13 | 66.60 | 69.09 | 268,093 | +1.78(+2.64%) |
May 19, 2021 | 67.29 | 67.55 | 66.45 | 67.31 | 105,796 | -0.72(-1.06%) |
May 18, 2021 | 68.43 | 69.04 | 67.93 | 68.03 | 171,198 | -0.46(-0.67%) |
May 17, 2021 | 68.43 | 68.84 | 67.97 | 68.49 | 171,126 | -0.16(-0.23%) |
May 14, 2021 | 66.80 | 68.87 | 66.64 | 68.65 | 201,988 | +2.08(+3.12%) |
May 13, 2021 | 65.73 | 67.00 | 65.73 | 66.57 | 155,033 | +0.82(+1.25%) |
May 12, 2021 | 66.33 | 66.56 | 65.35 | 65.75 | 218,630 | -1.10(-1.65%) |
May 11, 2021 | 67.05 | 67.49 | 66.40 | 66.85 | 119,743 | -0.64(-0.95%) |
May 10, 2021 | 67.99 | 68.64 | 67.42 | 67.49 | 123,409 | -0.48(-0.71%) |
May 07, 2021 | 67.45 | 68.53 | 67.45 | 67.97 | 115,771 | +0.56(+0.83%) |
May 06, 2021 | 67.40 | 67.82 | 66.73 | 67.41 | 170,060 | +0.13(+0.19%) |
May 05, 2021 | 67.27 | 67.84 | 66.20 | 67.28 | 112,285 | +0.20(+0.30%) |
May 04, 2021 | 67.44 | 67.62 | 66.59 | 67.08 | 134,455 | -0.55(-0.81%) |
May 03, 2021 | 67.80 | 68.29 | 67.43 | 67.63 | 125,462 | +0.52(+0.77%) |
Apr 30, 2021 | 67.10 | 67.90 | 66.61 | 67.11 | 217,400 | -0.04(-0.06%) |
Apr 29, 2021 | 66.78 | 67.61 | 66.55 | 67.15 | 221,610 | +0.48(+0.72%) |
Apr 28, 2021 | 66.74 | 66.88 | 66.09 | 66.67 | 229,710 | +0.26(+0.39%) |
Apr 27, 2021 | 66.29 | 66.67 | 65.94 | 66.41 | 171,654 | -0.09(-0.14%) |
Apr 26, 2021 | 68.21 | 68.21 | 66.46 | 66.50 | 135,311 | -1.50(-2.21%) |
Apr 23, 2021 | 67.23 | 68.34 | 67.23 | 68.00 | 411,500 | +0.82(+1.22%) |
Apr 22, 2021 | 67.79 | 68.39 | 66.86 | 67.18 | 274,301 | -0.76(-1.12%) |
Apr 21, 2021 | 67.76 | 68.48 | 67.66 | 67.94 | 91,508 | +0.28(+0.41%) |
Apr 20, 2021 | 67.55 | 68.41 | 67.16 | 67.66 | 108,113 | +0.03(+0.04%) |
Apr 19, 2021 | 66.94 | 67.93 | 66.51 | 67.63 | 165,020 | +0.49(+0.73%) |
Apr 16, 2021 | 67.30 | 67.56 | 66.88 | 67.14 | 166,000 | +0.32(+0.48%) |
Apr 15, 2021 | 67.39 | 67.90 | 66.31 | 66.82 | 247,464 | -0.53(-0.79%) |
Apr 14, 2021 | 67.11 | 67.42 | 66.69 | 67.35 | 197,768 | +0.25(+0.37%) |
Apr 13, 2021 | 65.19 | 67.80 | 65.00 | 67.10 | 499,061 | +1.60(+2.44%) |
Apr 12, 2021 | 66.28 | 66.28 | 65.42 | 65.50 | 162,676 | -0.12(-0.18%) |
Apr 09, 2021 | 65.11 | 66.02 | 64.43 | 65.62 | 172,500 | +0.71(+1.09%) |
Apr 08, 2021 | 65.41 | 65.43 | 64.50 | 64.91 | 185,958 | -0.12(-0.18%) |
Apr 07, 2021 | 65.72 | 65.90 | 64.95 | 65.03 | 213,884 | -0.34(-0.52%) |
Apr 06, 2021 | 65.30 | 65.80 | 65.02 | 65.37 | 143,536 | -0.12(-0.18%) |
Apr 05, 2021 | 65.71 | 66.28 | 65.38 | 65.49 | 226,149 | +0.31(+0.48%) |
Apr 01, 2021 | 63.58 | 65.48 | 63.42 | 65.18 | 307,700 | +1.61(+2.53%) |
Mar 31, 2021 | 63.25 | 65.94 | 63.10 | 63.57 | 302,684 | +0.19(+0.30%) |
Mar 30, 2021 | 64.01 | 64.01 | 63.19 | 63.38 | 293,380 | -0.62(-0.97%) |
Mar 29, 2021 | 65.76 | 65.89 | 63.99 | 64.00 | 273,145 | -2.19(-3.31%) |
Mar 26, 2021 | 65.15 | 66.20 | 64.42 | 66.19 | 163,300 | +1.32(+2.03%) |
Mar 25, 2021 | 64.03 | 65.12 | 63.30 | 64.87 | 149,607 | +0.89(+1.39%) |
Mar 24, 2021 | 63.70 | 64.97 | 63.48 | 63.98 | 197,527 | +0.57(+0.90%) |
Mar 23, 2021 | 63.23 | 63.95 | 62.96 | 63.41 | 223,761 | -0.41(-0.64%) |
Mar 22, 2021 | 63.86 | 64.03 | 63.04 | 63.82 | 101,310 | +0.31(+0.49%) |
Mar 19, 2021 | 63.16 | 64.08 | 62.44 | 63.51 | 539,100 | +0.31(+0.49%) |
Mar 18, 2021 | 63.04 | 63.91 | 62.32 | 63.20 | 174,023 | -0.47(-0.74%) |
Mar 17, 2021 | 65.25 | 65.37 | 63.40 | 63.67 | 254,716 | -1.70(-2.60%) |
Mar 16, 2021 | 64.98 | 65.47 | 64.11 | 65.37 | 198,078 | +0.55(+0.85%) |
Mar 15, 2021 | 64.47 | 64.83 | 63.70 | 64.82 | 142,243 | +0.12(+0.19%) |
Mar 12, 2021 | 64.00 | 64.84 | 61.34 | 64.70 | 185,900 | +1.08(+1.70%) |
Mar 11, 2021 | 63.23 | 63.73 | 62.50 | 63.62 | 187,312 | +0.23(+0.36%) |
Mar 10, 2021 | 61.19 | 64.05 | 61.13 | 63.39 | 178,008 | +1.10(+1.77%) |
Mar 09, 2021 | 63.21 | 64.17 | 62.26 | 62.29 | 319,221 | -0.47(-0.75%) |
Mar 08, 2021 | 62.45 | 63.83 | 61.95 | 62.76 | 234,426 | +0.48(+0.77%) |
Mar 05, 2021 | 62.40 | 63.12 | 61.51 | 62.28 | 417,600 | +0.86(+1.40%) |
Mar 04, 2021 | 61.95 | 63.24 | 60.12 | 61.42 | 426,126 | -0.27(-0.44%) |
Mar 03, 2021 | 61.33 | 61.81 | 60.33 | 61.69 | 229,033 | +0.52(+0.85%) |
Mar 02, 2021 | 60.32 | 61.40 | 60.12 | 61.17 | 275,624 | +0.54(+0.89%) |