Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.42 | 66.67 | 66.33 | 66.33 | 4,591 | -0.12(-0.18%) |
May 27, 2021 | 66.07 | 66.55 | 66.07 | 66.44 | 2,126 | +0.54(+0.82%) |
May 26, 2021 | 65.81 | 65.99 | 65.67 | 65.91 | 5,162 | +0.84(+1.29%) |
May 25, 2021 | 65.43 | 65.51 | 64.94 | 65.07 | 4,412 | -0.02(-0.03%) |
May 24, 2021 | 65.08 | 65.34 | 65.00 | 65.09 | 6,981 | +0.55(+0.85%) |
May 21, 2021 | 64.98 | 65.05 | 64.54 | 64.54 | 2,987 | +0.21(+0.32%) |
May 20, 2021 | 64.14 | 64.33 | 64.14 | 64.33 | 2,292 | +0.68(+1.07%) |
May 19, 2021 | 62.70 | 63.75 | 62.05 | 63.65 | 6,063 | -0.23(-0.35%) |
May 18, 2021 | 64.56 | 64.65 | 63.88 | 63.88 | 18,178 | -0.15(-0.23%) |
May 17, 2021 | 64.09 | 64.09 | 63.32 | 64.03 | 3,380 | -0.19(-0.29%) |
May 14, 2021 | 63.25 | 64.37 | 63.25 | 64.21 | 8,438 | +1.67(+2.67%) |
May 13, 2021 | 62.01 | 63.27 | 61.85 | 62.54 | 8,509 | +0.51(+0.82%) |
May 12, 2021 | 63.21 | 63.62 | 62.03 | 62.03 | 12,829 | -1.76(-2.76%) |
May 11, 2021 | 63.05 | 64.11 | 62.84 | 63.79 | 46,725 | -0.52(-0.81%) |
May 10, 2021 | 65.61 | 65.78 | 64.32 | 64.32 | 21,735 | -1.85(-2.80%) |
May 07, 2021 | 65.60 | 66.40 | 65.60 | 66.17 | 6,506 | +1.27(+1.95%) |
May 06, 2021 | 65.03 | 65.33 | 64.27 | 64.90 | 9,369 | -0.65(-0.99%) |
May 05, 2021 | 66.54 | 66.54 | 65.55 | 65.55 | 5,680 | -0.56(-0.85%) |
May 04, 2021 | 67.42 | 67.42 | 65.53 | 66.11 | 8,050 | -1.21(-1.79%) |
May 03, 2021 | 67.81 | 67.81 | 67.20 | 67.32 | 12,177 | +0.15(+0.22%) |
Apr 30, 2021 | 68.04 | 68.04 | 66.99 | 67.17 | 11,903 | -0.81(-1.19%) |
Apr 29, 2021 | 68.45 | 68.45 | 67.37 | 67.98 | 7,629 | -0.47(-0.69%) |
Apr 28, 2021 | 68.43 | 68.54 | 68.15 | 68.45 | 7,965 | -0.13(-0.19%) |
Apr 27, 2021 | 69.64 | 69.64 | 68.54 | 68.58 | 38,396 | -0.61(-0.89%) |
Apr 26, 2021 | 69.24 | 69.41 | 69.01 | 69.20 | 6,745 | +0.33(+0.49%) |
Apr 23, 2021 | 68.15 | 68.89 | 68.15 | 68.86 | 6,714 | +1.01(+1.49%) |
Apr 22, 2021 | 68.11 | 68.42 | 67.35 | 67.85 | 6,219 | +0.10(+0.15%) |
Apr 21, 2021 | 66.32 | 67.76 | 66.32 | 67.75 | 6,914 | +1.45(+2.18%) |
Apr 20, 2021 | 66.95 | 67.27 | 65.78 | 66.30 | 9,042 | -0.87(-1.29%) |
Apr 19, 2021 | 67.53 | 67.76 | 66.59 | 67.17 | 40,164 | -0.63(-0.94%) |
Apr 16, 2021 | 68.18 | 68.18 | 67.47 | 67.80 | 16,176 | -0.31(-0.46%) |
Apr 15, 2021 | 68.17 | 68.31 | 67.78 | 68.11 | 7,896 | -0.01(-0.01%) |
Apr 14, 2021 | 67.17 | 68.45 | 67.17 | 68.12 | 9,521 | +0.64(+0.95%) |
Apr 13, 2021 | 67.09 | 67.59 | 66.85 | 67.49 | 23,191 | +0.17(+0.25%) |
Apr 12, 2021 | 67.56 | 67.56 | 66.85 | 67.32 | 8,186 | -0.32(-0.48%) |
Apr 09, 2021 | 67.67 | 67.67 | 67.02 | 67.64 | 6,307 | +0.23(+0.34%) |
Apr 08, 2021 | 67.59 | 67.59 | 66.73 | 67.41 | 9,461 | +0.61(+0.91%) |
Apr 07, 2021 | 68.72 | 68.72 | 66.79 | 66.81 | 15,514 | -1.41(-2.06%) |
Apr 06, 2021 | 68.76 | 68.76 | 68.16 | 68.21 | 13,556 | -0.09(-0.13%) |
Apr 05, 2021 | 69.14 | 69.14 | 67.87 | 68.30 | 6,851 | +0.71(+1.05%) |
Apr 01, 2021 | 67.45 | 67.78 | 67.21 | 67.59 | 31,946 | +1.20(+1.80%) |
Mar 31, 2021 | 66.58 | 66.82 | 66.31 | 66.40 | 11,720 | +0.83(+1.27%) |
Mar 30, 2021 | 65.80 | 65.84 | 64.71 | 65.57 | 16,144 | +0.36(+0.56%) |
Mar 29, 2021 | 65.91 | 66.74 | 64.96 | 65.20 | 10,943 | -1.28(-1.92%) |
Mar 26, 2021 | 65.40 | 66.48 | 65.06 | 66.48 | 9,470 | +1.54(+2.38%) |
Mar 25, 2021 | 62.85 | 65.00 | 62.65 | 64.94 | 6,042 | +1.46(+2.30%) |
Mar 24, 2021 | 65.51 | 65.78 | 63.48 | 63.48 | 27,186 | -1.19(-1.84%) |
Mar 23, 2021 | 66.73 | 66.73 | 64.55 | 64.67 | 13,970 | -2.23(-3.33%) |
Mar 22, 2021 | 67.85 | 67.85 | 66.73 | 66.90 | 4,098 | +0.06(+0.09%) |
Mar 19, 2021 | 65.89 | 66.95 | 65.81 | 66.84 | 7,434 | +0.37(+0.56%) |
Mar 18, 2021 | 67.69 | 67.92 | 66.47 | 66.47 | 16,806 | -1.78(-2.60%) |
Mar 17, 2021 | 67.17 | 68.45 | 67.00 | 68.24 | 10,326 | +0.06(+0.08%) |
Mar 16, 2021 | 68.94 | 68.94 | 67.21 | 68.19 | 12,509 | -0.52(-0.76%) |
Mar 15, 2021 | 69.13 | 69.13 | 67.75 | 68.71 | 17,913 | +0.05(+0.07%) |
Mar 12, 2021 | 68.85 | 68.85 | 68.04 | 68.66 | 8,859 | -0.05(-0.07%) |
Mar 11, 2021 | 68.31 | 68.71 | 68.31 | 68.71 | 45,957 | +1.14(+1.69%) |
Mar 10, 2021 | 67.20 | 67.76 | 66.84 | 67.57 | 69,339 | +1.03(+1.54%) |
Mar 09, 2021 | 66.31 | 66.67 | 66.12 | 66.54 | 5,957 | +1.60(+2.47%) |
Mar 08, 2021 | 65.94 | 66.23 | 64.91 | 64.94 | 8,656 | +0.07(+0.10%) |
Mar 05, 2021 | 63.77 | 64.96 | 62.69 | 64.87 | 9,878 | +1.09(+1.71%) |
Mar 04, 2021 | 65.92 | 65.92 | 62.85 | 63.78 | 15,734 | -1.96(-2.99%) |
Mar 03, 2021 | 66.84 | 66.87 | 65.74 | 65.74 | 17,511 | -0.82(-1.23%) |
Mar 02, 2021 | 68.24 | 68.24 | 66.56 | 66.56 | 10,242 | -1.28(-1.88%) |