Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 66.68 | 67.41 | 66.41 | 66.96 | 0 | +0.38(+0.57%) |
May 30, 2021 | 66.68 | 66.75 | 66.55 | 66.58 | 0 | -0.05(-0.08%) |
May 29, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | +0.00(+0.00%) |
May 28, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | -0.64(-0.95%) |
May 27, 2021 | 66.95 | 67.29 | 66.85 | 67.27 | 0 | +1.17(+1.77%) |
May 26, 2021 | 66.16 | 66.18 | 66.07 | 66.10 | 0 | +0.21(+0.32%) |
May 25, 2021 | 66.04 | 66.06 | 65.88 | 65.89 | 0 | -0.17(-0.26%) |
May 24, 2021 | 66.02 | 66.14 | 65.94 | 66.06 | 0 | +2.29(+3.59%) |
May 23, 2021 | 63.87 | 63.88 | 63.63 | 63.77 | 0 | -0.11(-0.17%) |
May 22, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +0.00(+0.00%) |
May 21, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +1.83(+2.95%) |
May 20, 2021 | 62.05 | 0 | -1.32(-2.08%) | |||
May 19, 2021 | 63.39 | 63.39 | 63.37 | 63.37 | 0 | -1.94(-2.97%) |
May 18, 2021 | 65.28 | 65.35 | 65.20 | 65.31 | 0 | -0.98(-1.48%) |
May 17, 2021 | 66.33 | 66.40 | 66.25 | 66.29 | 0 | +0.72(+1.10%) |
May 16, 2021 | 65.50 | 65.70 | 65.42 | 65.57 | 0 | +0.06(+0.09%) |
May 15, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +0.00(+0.00%) |
May 14, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +1.72(+2.70%) |
May 13, 2021 | 63.83 | 63.94 | 63.73 | 63.79 | 0 | -1.86(-2.83%) |
May 12, 2021 | 65.75 | 65.81 | 65.42 | 65.65 | 0 | +0.19(+0.29%) |
May 11, 2021 | 65.46 | 65.54 | 65.37 | 65.46 | 0 | +0.59(+0.91%) |
May 10, 2021 | 64.90 | 65.02 | 64.81 | 64.87 | 0 | -0.58(-0.89%) |
May 09, 2021 | 65.57 | 65.57 | 65.16 | 65.45 | 0 | +0.63(+0.97%) |
May 08, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | +0.00(+0.00%) |
May 07, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | -0.09(-0.14%) |
May 06, 2021 | 64.90 | 64.97 | 64.88 | 64.91 | 0 | -0.27(-0.41%) |
May 05, 2021 | 65.27 | 65.35 | 65.04 | 65.18 | 0 | -0.99(-1.50%) |
May 04, 2021 | 66.45 | 66.45 | 66.16 | 66.17 | 0 | +1.56(+2.41%) |
May 03, 2021 | 64.53 | 64.73 | 64.47 | 64.61 | 0 | +1.02(+1.60%) |
May 02, 2021 | 63.64 | 63.72 | 63.51 | 63.59 | 0 | +0.10(+0.16%) |
May 01, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | -1.43(-2.20%) |
Apr 29, 2021 | 64.88 | 64.93 | 64.78 | 64.92 | 0 | +1.18(+1.85%) |
Apr 28, 2021 | 63.70 | 63.80 | 63.65 | 63.74 | 0 | +0.67(+1.06%) |
Apr 27, 2021 | 63.04 | 63.11 | 63.00 | 63.07 | 0 | +1.06(+1.71%) |
Apr 26, 2021 | 61.97 | 62.02 | 61.91 | 62.01 | 0 | -0.02(-0.03%) |
Apr 25, 2021 | 62.06 | 62.26 | 61.98 | 62.03 | 0 | -0.01(-0.02%) |
Apr 24, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 62.12 | 61.65 | 61.87 | 0 | +0.74(+1.21%) |
Apr 21, 2021 | 61.11 | 61.24 | 60.93 | 61.13 | 0 | -1.31(-2.10%) |
Apr 20, 2021 | 62.44 | 0 | -1.12(-1.76%) | |||
Apr 19, 2021 | 63.47 | 63.56 | 63.47 | 63.56 | 0 | +0.75(+1.19%) |
Apr 18, 2021 | 62.98 | 63.13 | 62.78 | 62.81 | 0 | -0.26(-0.41%) |
Apr 17, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | -0.30(-0.47%) |
Apr 15, 2021 | 63.32 | 63.42 | 63.31 | 63.37 | 0 | +0.55(+0.88%) |
Apr 14, 2021 | 62.83 | 62.95 | 62.77 | 62.82 | 0 | +2.22(+3.66%) |
Apr 13, 2021 | 60.44 | 60.69 | 60.44 | 60.60 | 0 | +0.75(+1.25%) |
Apr 12, 2021 | 59.64 | 59.88 | 59.64 | 59.85 | 0 | +0.32(+0.54%) |
Apr 11, 2021 | 59.35 | 59.59 | 59.30 | 59.53 | 0 | +0.19(+0.32%) |
Apr 10, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | -0.48(-0.80%) |
Apr 08, 2021 | 59.76 | 59.87 | 59.74 | 59.82 | 0 | +0.28(+0.47%) |
Apr 07, 2021 | 59.52 | 59.60 | 59.47 | 59.54 | 0 | +0.40(+0.68%) |
Apr 06, 2021 | 59.26 | 59.39 | 59.12 | 59.14 | 0 | +0.12(+0.20%) |
Apr 05, 2021 | 58.80 | 59.12 | 58.79 | 59.02 | 0 | -2.28(-3.72%) |
Apr 04, 2021 | 61.50 | 61.50 | 60.87 | 61.30 | 0 | +0.06(+0.10%) |
Apr 02, 2021 | 59.49 | 61.75 | 58.86 | 61.24 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 59.49 | 61.75 | 58.86 | 61.24 | 0 | +1.63(+2.73%) |
Mar 31, 2021 | 59.49 | 59.70 | 59.43 | 59.61 | 0 | -0.69(-1.14%) |
Mar 30, 2021 | 60.45 | 60.54 | 60.22 | 60.30 | 0 | -1.81(-2.91%) |
Mar 29, 2021 | 61.96 | 62.27 | 61.73 | 62.11 | 0 | +1.27(+2.09%) |
Mar 28, 2021 | 60.93 | 60.95 | 60.39 | 60.84 | 0 | +0.12(+0.20%) |
Mar 27, 2021 | 58.48 | 61.36 | 58.32 | 60.72 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 58.48 | 61.36 | 58.32 | 60.72 | 0 | +1.91(+3.25%) |
Mar 25, 2021 | 58.48 | 58.85 | 58.32 | 58.81 | 0 | -1.91(-3.15%) |
Mar 24, 2021 | 60.80 | 60.86 | 60.63 | 60.72 | 0 | +3.26(+5.67%) |
Mar 23, 2021 | 57.40 | 57.65 | 57.29 | 57.46 | 0 | -4.09(-6.65%) |
Mar 22, 2021 | 61.55 | 0 | +0.44(+0.72%) | |||
Mar 21, 2021 | 61.55 | 61.55 | 60.99 | 61.11 | 0 | -0.33(-0.54%) |
Mar 20, 2021 | 59.56 | 61.72 | 58.94 | 61.44 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 59.56 | 61.72 | 58.94 | 61.44 | 0 | +1.89(+3.17%) |
Mar 18, 2021 | 59.56 | 59.80 | 59.23 | 59.55 | 0 | -4.96(-7.69%) |
Mar 17, 2021 | 64.42 | 64.72 | 64.35 | 64.51 | 0 | -0.46(-0.71%) |
Mar 16, 2021 | 64.75 | 65.08 | 64.75 | 64.97 | 0 | -0.35(-0.54%) |
Mar 15, 2021 | 65.33 | 65.41 | 65.23 | 65.32 | 0 | -0.75(-1.14%) |
Mar 14, 2021 | 65.56 | 66.16 | 65.54 | 66.07 | 0 | +0.51(+0.78%) |
Mar 13, 2021 | 65.96 | 66.24 | 65.41 | 65.56 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 65.96 | 66.24 | 65.41 | 65.56 | 0 | -0.38(-0.58%) |
Mar 11, 2021 | 65.96 | 66.05 | 65.91 | 65.94 | 0 | +1.24(+1.92%) |
Mar 10, 2021 | 64.70 | 64.81 | 64.64 | 64.70 | 0 | +0.72(+1.13%) |
Mar 09, 2021 | 63.84 | 64.05 | 63.84 | 63.98 | 0 | -1.01(-1.55%) |
Mar 08, 2021 | 64.73 | 65.04 | 64.70 | 64.99 | 0 | -2.31(-3.43%) |
Mar 07, 2021 | 66.68 | 67.86 | 66.66 | 67.30 | 0 | +1.02(+1.54%) |
Mar 06, 2021 | 64.16 | 66.42 | 63.82 | 66.28 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 64.16 | 66.42 | 63.82 | 66.28 | 0 | +0.19(+0.29%) |
Mar 04, 2021 | 66.09 | 0 | +5.11(+8.38%) | |||
Mar 03, 2021 | 61.08 | 61.21 | 60.95 | 60.98 | 0 | +1.69(+2.85%) |
Mar 02, 2021 | 59.55 | 59.61 | 59.24 | 59.29 | 0 | -1.09(-1.81%) |