Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.59 | 66.86 | 66.59 | 66.73 | 14,345 | +0.27(+0.41%) |
May 27, 2021 | 66.33 | 66.45 | 66.31 | 66.45 | 20,338 | +0.52(+0.79%) |
May 26, 2021 | 65.95 | 66.09 | 65.90 | 65.93 | 11,362 | -0.13(-0.20%) |
May 25, 2021 | 66.26 | 66.26 | 65.95 | 66.06 | 10,839 | -0.30(-0.45%) |
May 24, 2021 | 66.01 | 66.38 | 66.01 | 66.36 | 27,558 | +0.52(+0.78%) |
May 21, 2021 | 65.92 | 65.95 | 65.71 | 65.84 | 4,903 | +0.07(+0.10%) |
May 20, 2021 | 65.46 | 65.81 | 65.46 | 65.78 | 2,559 | +0.76(+1.17%) |
May 19, 2021 | 64.67 | 65.12 | 64.67 | 65.01 | 10,656 | -0.53(-0.81%) |
May 18, 2021 | 65.77 | 65.79 | 65.51 | 65.54 | 5,541 | +0.52(+0.80%) |
May 17, 2021 | 64.83 | 65.06 | 64.76 | 65.02 | 4,796 | -0.03(-0.05%) |
May 14, 2021 | 64.48 | 65.06 | 64.48 | 65.05 | 3,604 | +0.96(+1.50%) |
May 13, 2021 | 63.60 | 64.09 | 63.60 | 64.09 | 5,170 | +0.56(+0.88%) |
May 12, 2021 | 64.02 | 64.24 | 63.49 | 63.53 | 12,947 | -1.24(-1.91%) |
May 11, 2021 | 64.32 | 64.90 | 64.32 | 64.77 | 8,374 | -0.78(-1.19%) |
May 10, 2021 | 66.12 | 66.12 | 65.52 | 65.54 | 7,154 | -0.24(-0.36%) |
May 07, 2021 | 65.28 | 65.78 | 65.28 | 65.78 | 13,064 | +1.20(+1.86%) |
May 06, 2021 | 64.29 | 64.61 | 64.18 | 64.58 | 4,488 | +0.15(+0.23%) |
May 05, 2021 | 64.41 | 64.54 | 64.27 | 64.43 | 5,113 | +0.45(+0.71%) |
May 04, 2021 | 64.07 | 64.07 | 63.62 | 63.98 | 6,383 | -1.11(-1.70%) |
May 03, 2021 | 64.84 | 65.13 | 64.82 | 65.08 | 22,190 | +0.95(+1.48%) |
Apr 30, 2021 | 64.72 | 64.75 | 64.01 | 64.13 | 21,983 | -1.15(-1.76%) |
Apr 29, 2021 | 65.05 | 65.28 | 64.92 | 65.28 | 6,659 | +0.22(+0.33%) |
Apr 28, 2021 | 64.79 | 65.12 | 64.79 | 65.07 | 8,208 | -0.04(-0.07%) |
Apr 27, 2021 | 64.78 | 65.13 | 64.78 | 65.11 | 8,693 | +0.15(+0.22%) |
Apr 26, 2021 | 64.84 | 65.08 | 64.84 | 64.97 | 24,526 | +0.47(+0.73%) |
Apr 23, 2021 | 64.17 | 64.58 | 64.17 | 64.49 | 35,723 | +0.76(+1.20%) |
Apr 22, 2021 | 64.04 | 64.05 | 63.67 | 63.73 | 8,594 | -0.00(-0.00%) |
Apr 21, 2021 | 62.93 | 63.73 | 62.93 | 63.73 | 12,037 | -0.11(-0.17%) |
Apr 20, 2021 | 64.25 | 64.25 | 63.63 | 63.84 | 8,693 | -0.87(-1.34%) |
Apr 19, 2021 | 64.68 | 64.76 | 64.45 | 64.71 | 12,399 | +0.19(+0.30%) |
Apr 16, 2021 | 64.22 | 64.52 | 64.14 | 64.52 | 24,846 | +0.63(+0.98%) |
Apr 15, 2021 | 63.84 | 63.93 | 63.70 | 63.89 | 25,422 | +0.45(+0.70%) |
Apr 14, 2021 | 63.44 | 63.62 | 63.41 | 63.44 | 9,606 | +0.05(+0.08%) |
Apr 13, 2021 | 63.12 | 63.39 | 63.12 | 63.39 | 6,642 | +0.51(+0.82%) |
Apr 12, 2021 | 62.91 | 62.96 | 62.77 | 62.88 | 3,933 | -0.26(-0.41%) |
Apr 09, 2021 | 62.95 | 63.14 | 62.95 | 63.14 | 23,243 | -0.13(-0.20%) |
Apr 08, 2021 | 63.13 | 63.35 | 63.05 | 63.26 | 15,655 | +0.58(+0.93%) |
Apr 07, 2021 | 62.65 | 62.80 | 62.59 | 62.68 | 10,622 | +0.02(+0.03%) |
Apr 06, 2021 | 62.49 | 62.76 | 62.49 | 62.66 | 127,685 | -0.50(-0.79%) |
Apr 05, 2021 | 62.45 | 63.16 | 62.45 | 63.16 | 38,778 | +1.12(+1.80%) |
Apr 01, 2021 | 61.39 | 62.05 | 61.39 | 62.05 | 13,281 | +1.22(+2.01%) |
Mar 31, 2021 | 60.87 | 61.12 | 60.78 | 60.82 | 31,807 | +0.29(+0.48%) |
Mar 30, 2021 | 60.36 | 60.54 | 60.36 | 60.53 | 7,603 | -0.24(-0.40%) |
Mar 29, 2021 | 60.76 | 60.78 | 60.53 | 60.78 | 9,022 | -0.17(-0.28%) |
Mar 26, 2021 | 60.59 | 60.95 | 60.57 | 60.95 | 6,182 | +0.91(+1.52%) |
Mar 25, 2021 | 59.48 | 60.04 | 59.41 | 60.04 | 14,196 | +0.37(+0.62%) |
Mar 24, 2021 | 59.87 | 60.10 | 59.63 | 59.67 | 2,851 | -0.08(-0.14%) |
Mar 23, 2021 | 60.25 | 60.30 | 59.75 | 59.75 | 4,704 | -1.11(-1.82%) |
Mar 22, 2021 | 60.88 | 61.00 | 60.81 | 60.85 | 6,289 | +0.07(+0.11%) |
Mar 19, 2021 | 60.71 | 60.83 | 60.67 | 60.78 | 5,966 | +0.17(+0.28%) |
Mar 18, 2021 | 61.01 | 61.15 | 60.57 | 60.61 | 4,092 | -0.44(-0.72%) |
Mar 17, 2021 | 60.54 | 61.18 | 60.49 | 61.06 | 5,911 | +0.23(+0.39%) |
Mar 16, 2021 | 61.00 | 61.05 | 60.82 | 60.82 | 9,583 | +0.02(+0.03%) |
Mar 15, 2021 | 60.67 | 60.80 | 60.37 | 60.80 | 4,656 | -0.07(-0.12%) |
Mar 12, 2021 | 60.28 | 60.87 | 60.28 | 60.87 | 2,180 | +0.16(+0.27%) |
Mar 11, 2021 | 60.49 | 60.74 | 60.39 | 60.71 | 4,760 | +0.65(+1.08%) |
Mar 10, 2021 | 59.84 | 60.09 | 59.84 | 60.07 | 14,065 | +0.44(+0.73%) |
Mar 09, 2021 | 59.61 | 59.74 | 59.57 | 59.63 | 6,198 | +0.86(+1.47%) |
Mar 08, 2021 | 58.71 | 59.07 | 58.70 | 58.77 | 10,804 | -0.42(-0.71%) |
Mar 05, 2021 | 59.22 | 59.22 | 58.73 | 59.19 | 31,669 | +0.39(+0.66%) |
Mar 04, 2021 | 59.72 | 59.82 | 58.62 | 58.80 | 38,711 | -1.11(-1.85%) |
Mar 03, 2021 | 60.06 | 60.33 | 59.79 | 59.91 | 12,488 | -0.19(-0.32%) |
Mar 02, 2021 | 60.01 | 60.24 | 59.84 | 60.10 | 8,493 | +0.10(+0.17%) |