Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.97 | 70.44 | 69.80 | 69.80 | 87,013 | -0.83(-1.18%) |
May 27, 2021 | 70.47 | 70.77 | 70.35 | 70.63 | 129,869 | +0.24(+0.35%) |
May 26, 2021 | 71.43 | 71.43 | 70.19 | 70.39 | 185,958 | -0.76(-1.07%) |
May 25, 2021 | 71.24 | 71.53 | 71.10 | 71.15 | 174,127 | +0.16(+0.22%) |
May 24, 2021 | 71.16 | 71.16 | 70.75 | 70.99 | 149,201 | +0.24(+0.35%) |
May 21, 2021 | 70.88 | 71.09 | 70.71 | 70.75 | 264,691 | -0.22(-0.30%) |
May 20, 2021 | 70.57 | 71.06 | 70.18 | 70.96 | 155,603 | +0.35(+0.50%) |
May 19, 2021 | 70.02 | 70.62 | 70.02 | 70.61 | 87,991 | +0.44(+0.63%) |
May 18, 2021 | 70.18 | 70.66 | 69.84 | 70.17 | 105,163 | -0.24(-0.35%) |
May 17, 2021 | 70.83 | 70.86 | 70.08 | 70.42 | 132,124 | +0.00(+0.00%) |
May 14, 2021 | 70.39 | 70.59 | 69.44 | 70.42 | 266,426 | -0.53(-0.74%) |
May 13, 2021 | 69.80 | 71.39 | 69.80 | 70.94 | 111,255 | +1.05(+1.50%) |
May 12, 2021 | 70.24 | 70.61 | 69.90 | 69.90 | 70,071 | -0.29(-0.42%) |
May 11, 2021 | 69.55 | 70.81 | 69.55 | 70.19 | 105,129 | -0.42(-0.60%) |
May 10, 2021 | 70.36 | 70.96 | 70.22 | 70.61 | 71,980 | +1.15(+1.66%) |
May 07, 2021 | 69.11 | 69.73 | 69.04 | 69.46 | 98,133 | +0.32(+0.47%) |
May 06, 2021 | 68.60 | 69.39 | 68.47 | 69.13 | 144,156 | +0.43(+0.63%) |
May 05, 2021 | 68.48 | 68.95 | 68.34 | 68.70 | 103,588 | +1.17(+1.74%) |
May 04, 2021 | 67.15 | 67.75 | 67.02 | 67.53 | 113,398 | -1.40(-2.03%) |
May 03, 2021 | 67.96 | 69.20 | 67.96 | 68.93 | 134,885 | +1.43(+2.12%) |
Apr 30, 2021 | 67.25 | 67.89 | 67.04 | 67.50 | 186,502 | +0.06(+0.09%) |
Apr 29, 2021 | 66.85 | 67.44 | 66.85 | 67.44 | 98,594 | +0.94(+1.41%) |
Apr 28, 2021 | 66.31 | 66.51 | 65.99 | 66.50 | 149,938 | +0.22(+0.32%) |
Apr 27, 2021 | 66.26 | 66.37 | 65.94 | 66.29 | 133,333 | -0.08(-0.12%) |
Apr 26, 2021 | 66.22 | 66.45 | 65.86 | 66.37 | 153,762 | -0.19(-0.28%) |
Apr 23, 2021 | 66.00 | 66.60 | 65.60 | 66.55 | 183,026 | -0.64(-0.95%) |
Apr 22, 2021 | 67.02 | 67.34 | 66.63 | 67.19 | 190,788 | +0.84(+1.27%) |
Apr 21, 2021 | 65.77 | 66.57 | 65.20 | 66.35 | 230,999 | +0.47(+0.71%) |
Apr 20, 2021 | 65.96 | 66.53 | 65.85 | 65.88 | 172,086 | +1.33(+2.06%) |
Apr 19, 2021 | 64.58 | 64.77 | 63.92 | 64.55 | 220,401 | +0.97(+1.52%) |
Apr 16, 2021 | 63.23 | 63.89 | 63.03 | 63.58 | 226,686 | +0.86(+1.37%) |
Apr 15, 2021 | 62.46 | 63.09 | 62.46 | 62.72 | 179,611 | +1.03(+1.66%) |
Apr 14, 2021 | 61.42 | 61.97 | 61.39 | 61.69 | 81,766 | +0.36(+0.59%) |
Apr 13, 2021 | 61.94 | 62.14 | 61.12 | 61.33 | 160,347 | -3.07(-4.77%) |
Apr 12, 2021 | 65.58 | 65.99 | 64.27 | 64.40 | 197,610 | +1.89(+3.02%) |
Apr 09, 2021 | 62.04 | 62.58 | 61.91 | 62.51 | 195,807 | +1.11(+1.80%) |
Apr 08, 2021 | 61.22 | 61.61 | 61.13 | 61.41 | 112,152 | +0.22(+0.37%) |
Apr 07, 2021 | 61.61 | 61.65 | 60.92 | 61.18 | 163,385 | -0.37(-0.60%) |
Apr 06, 2021 | 61.11 | 61.65 | 61.03 | 61.56 | 187,745 | +0.80(+1.32%) |
Apr 05, 2021 | 61.13 | 61.13 | 60.18 | 60.75 | 270,556 | -0.59(-0.96%) |
Apr 01, 2021 | 60.80 | 61.44 | 60.64 | 61.34 | 171,063 | +1.30(+2.17%) |
Mar 31, 2021 | 59.94 | 60.25 | 59.68 | 60.04 | 276,991 | +0.26(+0.44%) |
Mar 30, 2021 | 59.74 | 60.02 | 59.24 | 59.78 | 196,540 | +0.12(+0.20%) |
Mar 29, 2021 | 59.82 | 60.13 | 59.55 | 59.66 | 186,362 | -0.23(-0.39%) |
Mar 26, 2021 | 58.93 | 59.89 | 58.90 | 59.89 | 187,116 | +1.01(+1.71%) |
Mar 25, 2021 | 58.47 | 58.95 | 58.17 | 58.89 | 163,583 | +0.59(+1.01%) |
Mar 24, 2021 | 58.03 | 58.49 | 57.81 | 58.30 | 186,210 | -0.16(-0.27%) |
Mar 23, 2021 | 58.54 | 58.92 | 58.18 | 58.46 | 100,717 | -0.31(-0.53%) |
Mar 22, 2021 | 58.16 | 58.87 | 58.02 | 58.77 | 135,097 | +1.06(+1.83%) |
Mar 19, 2021 | 57.03 | 57.99 | 57.03 | 57.71 | 196,830 | +1.01(+1.78%) |
Mar 18, 2021 | 57.04 | 57.10 | 56.27 | 56.70 | 313,359 | -1.72(-2.95%) |
Mar 17, 2021 | 58.93 | 58.93 | 57.64 | 58.43 | 302,578 | -1.88(-3.11%) |
Mar 16, 2021 | 59.66 | 60.35 | 59.66 | 60.30 | 147,458 | +1.39(+2.36%) |
Mar 15, 2021 | 58.67 | 59.14 | 58.33 | 58.91 | 161,098 | -0.67(-1.13%) |
Mar 12, 2021 | 59.72 | 59.72 | 58.93 | 59.59 | 134,457 | -0.66(-1.09%) |
Mar 11, 2021 | 60.03 | 60.62 | 59.71 | 60.24 | 259,068 | +0.36(+0.60%) |
Mar 10, 2021 | 60.06 | 60.25 | 59.60 | 59.88 | 139,477 | +0.42(+0.71%) |
Mar 09, 2021 | 59.42 | 59.86 | 59.32 | 59.46 | 186,054 | +0.05(+0.08%) |
Mar 08, 2021 | 59.82 | 59.98 | 59.16 | 59.41 | 85,322 | -0.54(-0.90%) |
Mar 05, 2021 | 59.65 | 60.18 | 58.97 | 59.95 | 269,324 | -0.47(-0.78%) |
Mar 04, 2021 | 60.51 | 61.22 | 59.79 | 60.42 | 419,563 | +0.83(+1.40%) |
Mar 03, 2021 | 59.86 | 60.50 | 59.41 | 59.59 | 303,877 | +0.48(+0.81%) |
Mar 02, 2021 | 58.93 | 59.17 | 58.58 | 59.11 | 194,527 | +0.01(+0.02%) |