Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.35 | 67.53 | 66.42 | 66.71 | 140,186 | -0.46(-0.69%) |
May 27, 2021 | 66.91 | 67.19 | 66.67 | 67.18 | 32,660 | +0.41(+0.62%) |
May 26, 2021 | 66.53 | 66.97 | 66.45 | 66.76 | 77,970 | +0.24(+0.35%) |
May 25, 2021 | 66.28 | 66.54 | 66.21 | 66.53 | 63,971 | +0.10(+0.14%) |
May 24, 2021 | 66.55 | 66.55 | 66.35 | 66.43 | 29,239 | +0.20(+0.29%) |
May 21, 2021 | 66.56 | 66.61 | 66.24 | 66.24 | 51,375 | -0.12(-0.18%) |
May 20, 2021 | 66.52 | 66.58 | 66.32 | 66.35 | 183,388 | -0.10(-0.14%) |
May 19, 2021 | 66.38 | 66.54 | 66.20 | 66.45 | 41,698 | -0.26(-0.39%) |
May 18, 2021 | 65.83 | 66.71 | 65.83 | 66.71 | 45,711 | +0.81(+1.23%) |
May 17, 2021 | 65.59 | 66.05 | 65.55 | 65.90 | 27,773 | +0.20(+0.31%) |
May 14, 2021 | 65.59 | 65.83 | 65.59 | 65.69 | 23,548 | +0.14(+0.21%) |
May 13, 2021 | 65.42 | 65.80 | 65.31 | 65.55 | 36,975 | +0.31(+0.47%) |
May 12, 2021 | 65.73 | 65.73 | 65.19 | 65.25 | 36,256 | -0.49(-0.74%) |
May 11, 2021 | 65.45 | 65.73 | 65.31 | 65.73 | 35,790 | +0.24(+0.36%) |
May 10, 2021 | 65.61 | 65.83 | 65.34 | 65.50 | 51,852 | +0.07(+0.11%) |
May 07, 2021 | 65.34 | 65.55 | 65.17 | 65.42 | 86,965 | +0.16(+0.25%) |
May 06, 2021 | 65.01 | 65.31 | 65.00 | 65.26 | 52,088 | +0.26(+0.40%) |
May 05, 2021 | 65.31 | 65.31 | 64.97 | 65.00 | 21,011 | -0.08(-0.12%) |
May 04, 2021 | 65.12 | 65.26 | 64.93 | 65.08 | 21,867 | -0.17(-0.27%) |
May 03, 2021 | 65.12 | 65.32 | 65.01 | 65.26 | 27,673 | +0.38(+0.59%) |
Apr 30, 2021 | 65.11 | 65.15 | 64.87 | 64.87 | 94,002 | -0.14(-0.21%) |
Apr 29, 2021 | 65.10 | 65.10 | 64.84 | 65.01 | 29,796 | -0.05(-0.08%) |
Apr 28, 2021 | 64.57 | 65.06 | 64.57 | 65.06 | 43,233 | +0.52(+0.81%) |
Apr 27, 2021 | 64.84 | 65.00 | 64.54 | 64.54 | 37,134 | -0.50(-0.78%) |
Apr 26, 2021 | 64.62 | 65.04 | 64.62 | 65.04 | 37,920 | +0.35(+0.54%) |
Apr 23, 2021 | 64.65 | 64.80 | 64.50 | 64.69 | 48,532 | +0.25(+0.38%) |
Apr 22, 2021 | 64.49 | 64.66 | 64.38 | 64.44 | 23,987 | -0.01(-0.01%) |
Apr 21, 2021 | 64.22 | 64.65 | 64.10 | 64.45 | 45,856 | +0.29(+0.45%) |
Apr 20, 2021 | 64.47 | 64.47 | 64.07 | 64.16 | 25,103 | -0.29(-0.45%) |
Apr 19, 2021 | 64.38 | 64.46 | 64.10 | 64.46 | 76,594 | +0.08(+0.13%) |
Apr 16, 2021 | 64.28 | 64.51 | 64.04 | 64.38 | 50,951 | +0.20(+0.32%) |
Apr 15, 2021 | 63.41 | 64.17 | 63.27 | 64.17 | 48,079 | +0.75(+1.18%) |
Apr 14, 2021 | 63.27 | 63.43 | 63.26 | 63.42 | 30,433 | +0.10(+0.16%) |
Apr 13, 2021 | 63.29 | 63.42 | 63.29 | 63.32 | 28,545 | +0.04(+0.07%) |
Apr 12, 2021 | 63.38 | 63.38 | 63.28 | 63.28 | 32,230 | -0.01(-0.02%) |
Apr 09, 2021 | 63.29 | 63.38 | 63.26 | 63.29 | 37,568 | +0.09(+0.14%) |
Apr 08, 2021 | 63.20 | 63.38 | 63.20 | 63.20 | 51,494 | -0.09(-0.14%) |
Apr 07, 2021 | 63.31 | 63.38 | 63.26 | 63.29 | 59,455 | +0.03(+0.05%) |
Apr 06, 2021 | 63.37 | 63.37 | 63.26 | 63.26 | 45,374 | -0.00(-0.00%) |
Apr 05, 2021 | 63.22 | 63.32 | 63.21 | 63.26 | 70,969 | +0.07(+0.11%) |
Apr 01, 2021 | 63.15 | 63.37 | 63.04 | 63.19 | 74,814 | +0.15(+0.24%) |
Mar 31, 2021 | 63.07 | 63.11 | 62.96 | 63.04 | 66,515 | +0.06(+0.10%) |
Mar 30, 2021 | 63.03 | 63.07 | 62.95 | 62.98 | 32,457 | +0.02(+0.04%) |
Mar 29, 2021 | 63.02 | 63.15 | 62.96 | 62.96 | 52,551 | -0.16(-0.25%) |
Mar 26, 2021 | 62.96 | 63.15 | 62.96 | 63.11 | 54,660 | +0.02(+0.04%) |
Mar 25, 2021 | 63.04 | 63.11 | 62.93 | 63.09 | 36,372 | -0.01(-0.01%) |
Mar 24, 2021 | 62.95 | 63.17 | 62.95 | 63.09 | 40,246 | +0.22(+0.35%) |
Mar 23, 2021 | 62.94 | 62.95 | 62.79 | 62.88 | 29,026 | -0.04(-0.06%) |
Mar 22, 2021 | 62.71 | 62.94 | 62.71 | 62.91 | 66,885 | +0.15(+0.24%) |
Mar 19, 2021 | 62.64 | 62.83 | 62.64 | 62.76 | 26,604 | +0.12(+0.19%) |
Mar 18, 2021 | 62.82 | 62.85 | 62.64 | 62.65 | 47,444 | -0.28(-0.44%) |
Mar 17, 2021 | 62.88 | 62.93 | 62.72 | 62.93 | 50,612 | +0.20(+0.31%) |
Mar 16, 2021 | 62.73 | 62.78 | 62.64 | 62.73 | 36,560 | +0.00(+0.00%) |
Mar 15, 2021 | 62.42 | 62.83 | 62.42 | 62.73 | 52,064 | +0.07(+0.11%) |
Mar 12, 2021 | 62.59 | 62.76 | 62.27 | 62.66 | 56,111 | +0.20(+0.33%) |
Mar 11, 2021 | 62.06 | 62.45 | 62.06 | 62.45 | 45,040 | +0.37(+0.59%) |
Mar 10, 2021 | 61.98 | 62.20 | 61.98 | 62.09 | 54,216 | +0.07(+0.12%) |
Mar 09, 2021 | 61.91 | 62.01 | 61.76 | 62.01 | 31,525 | +0.12(+0.20%) |
Mar 08, 2021 | 61.70 | 61.93 | 61.67 | 61.89 | 69,353 | +0.00(+0.00%) |
Mar 05, 2021 | 61.80 | 61.91 | 61.31 | 61.89 | 53,853 | +0.41(+0.67%) |
Mar 04, 2021 | 61.96 | 61.96 | 61.42 | 61.48 | 79,993 | -0.48(-0.77%) |
Mar 03, 2021 | 61.70 | 61.96 | 61.62 | 61.96 | 66,933 | +0.44(+0.72%) |
Mar 02, 2021 | 61.47 | 61.65 | 61.41 | 61.52 | 98,075 | +0.06(+0.10%) |
Mar 01, 2021 | 61.16 | 61.52 | 61.16 | 61.46 | 87,425 | +0.29(+0.48%) |
Feb 26, 2021 | 61.24 | 61.37 | 61.04 | 61.16 | 309,417 | +0.35(+0.58%) |
Feb 25, 2021 | 60.90 | 61.56 | 60.68 | 60.81 | 190,352 | +0.03(+0.05%) |
Feb 24, 2021 | 60.91 | 60.91 | 60.77 | 60.78 | 216,469 | -0.02(-0.03%) |
Feb 23, 2021 | 60.87 | 60.92 | 60.77 | 60.80 | 364,455 | -0.03(-0.05%) |
Feb 22, 2021 | 61.02 | 61.04 | 60.76 | 60.83 | 257,560 | +0.05(+0.08%) |
Feb 19, 2021 | 61.02 | 61.02 | 60.71 | 60.78 | 208,785 | +0.06(+0.10%) |
Feb 18, 2021 | 60.78 | 60.99 | 60.72 | 60.72 | 192,267 | -0.06(-0.10%) |
Feb 17, 2021 | 60.85 | 60.90 | 60.75 | 60.78 | 114,109 | -0.05(-0.08%) |
Feb 16, 2021 | 61.49 | 61.49 | 60.82 | 60.83 | 255,268 | -0.47(-0.76%) |
Feb 12, 2021 | 61.43 | 61.44 | 61.22 | 61.30 | 59,888 | +0.00(+0.00%) |
Feb 11, 2021 | 61.39 | 61.45 | 61.25 | 61.30 | 65,026 | -0.06(-0.10%) |
Feb 10, 2021 | 61.39 | 61.54 | 61.36 | 61.36 | 124,764 | -0.05(-0.08%) |
Feb 09, 2021 | 61.56 | 61.59 | 61.33 | 61.41 | 46,846 | +0.00(+0.00%) |
Feb 08, 2021 | 61.62 | 61.98 | 61.30 | 61.41 | 62,737 | +0.11(+0.18%) |
Feb 05, 2021 | 61.65 | 61.65 | 61.24 | 61.30 | 113,030 | +0.00(+0.00%) |
Feb 04, 2021 | 61.43 | 61.72 | 61.25 | 61.30 | 278,093 | +0.12(+0.19%) |
Feb 03, 2021 | 61.08 | 61.45 | 61.08 | 61.18 | 56,699 | +0.03(+0.05%) |
Feb 02, 2021 | 60.92 | 61.36 | 60.92 | 61.15 | 59,909 | +0.23(+0.38%) |
Feb 01, 2021 | 60.82 | 61.19 | 60.82 | 60.92 | 52,741 | +0.10(+0.17%) |
Jan 29, 2021 | 61.01 | 61.01 | 60.76 | 60.82 | 174,235 | -0.05(-0.09%) |
Jan 28, 2021 | 60.93 | 61.21 | 60.78 | 60.87 | 115,671 | -0.07(-0.11%) |
Jan 27, 2021 | 61.28 | 61.29 | 60.93 | 60.94 | 232,153 | -0.29(-0.47%) |
Jan 26, 2021 | 61.39 | 61.67 | 61.13 | 61.22 | 111,753 | +0.13(+0.22%) |
Jan 25, 2021 | 60.84 | 61.38 | 60.84 | 61.09 | 226,661 | +0.17(+0.28%) |
Jan 22, 2021 | 60.85 | 60.93 | 60.80 | 60.92 | 105,626 | +0.03(+0.05%) |
Jan 21, 2021 | 60.78 | 60.92 | 60.78 | 60.89 | 578,088 | +0.10(+0.16%) |
Jan 20, 2021 | 60.63 | 60.85 | 60.60 | 60.79 | 307,410 | +0.13(+0.21%) |
Jan 19, 2021 | 60.63 | 60.75 | 60.57 | 60.66 | 55,585 | +0.02(+0.03%) |
Jan 15, 2021 | 60.59 | 60.73 | 60.57 | 60.65 | 55,610 | -0.01(-0.01%) |
Jan 14, 2021 | 60.31 | 60.72 | 60.31 | 60.65 | 72,795 | +0.06(+0.10%) |
Jan 13, 2021 | 60.69 | 60.75 | 60.51 | 60.59 | 179,486 | -0.01(-0.01%) |
Jan 12, 2021 | 60.63 | 60.75 | 60.54 | 60.60 | 105,291 | -0.05(-0.09%) |
Jan 11, 2021 | 60.39 | 60.69 | 60.39 | 60.65 | 119,638 | +0.02(+0.04%) |
Jan 08, 2021 | 60.70 | 60.77 | 60.61 | 60.63 | 74,860 | +0.15(+0.25%) |
Jan 07, 2021 | 60.53 | 60.70 | 60.33 | 60.48 | 95,760 | +0.03(+0.05%) |
Jan 06, 2021 | 60.72 | 60.76 | 60.42 | 60.45 | 162,538 | -0.23(-0.38%) |
Jan 05, 2021 | 60.62 | 60.76 | 60.42 | 60.68 | 142,982 | +0.14(+0.23%) |
Jan 04, 2021 | 60.21 | 60.77 | 60.21 | 60.54 | 197,764 | +0.36(+0.61%) |
Dec 31, 2020 | 60.17 | 60.17 | 60.17 | 37,472 | +0.43(+0.72%) | |
Dec 30, 2020 | 59.69 | 59.76 | 59.69 | 59.74 | 37,472 | +0.05(+0.08%) |
Dec 29, 2020 | 59.75 | 59.78 | 59.63 | 59.69 | 52,145 | -0.10(-0.17%) |
Dec 28, 2020 | 59.75 | 59.80 | 59.69 | 59.80 | 38,603 | +0.05(+0.08%) |
Dec 24, 2020 | 59.72 | 59.80 | 59.69 | 59.75 | 28,956 | -0.05(-0.08%) |
Dec 23, 2020 | 59.58 | 59.81 | 59.58 | 59.80 | 54,809 | +0.15(+0.25%) |
Dec 22, 2020 | 59.72 | 59.86 | 59.63 | 59.64 | 108,080 | -0.11(-0.18%) |
Dec 21, 2020 | 59.56 | 59.80 | 59.56 | 59.75 | 73,688 | +0.04(+0.06%) |
Dec 18, 2020 | 59.74 | 59.98 | 59.56 | 59.72 | 128,989 | -0.08(-0.13%) |
Dec 17, 2020 | 59.64 | 59.86 | 59.64 | 59.80 | 39,491 | +0.11(+0.18%) |
Dec 16, 2020 | 59.58 | 59.95 | 59.58 | 59.69 | 103,358 | +0.07(+0.12%) |
Dec 15, 2020 | 60.09 | 60.14 | 59.60 | 59.61 | 149,348 | -0.36(-0.60%) |
Dec 14, 2020 | 60.25 | 60.25 | 59.90 | 59.97 | 69,057 | -0.13(-0.22%) |
Dec 11, 2020 | 60.11 | 60.15 | 59.99 | 60.11 | 66,962 | +0.10(+0.16%) |
Dec 10, 2020 | 60.16 | 60.25 | 59.87 | 60.01 | 152,877 | -0.19(-0.32%) |
Dec 09, 2020 | 60.30 | 60.30 | 60.11 | 60.20 | 58,746 | +0.00(+0.00%) |
Dec 08, 2020 | 60.17 | 60.28 | 60.17 | 60.20 | 63,066 | +0.03(+0.05%) |
Dec 07, 2020 | 60.23 | 60.24 | 60.10 | 60.17 | 111,187 | -0.04(-0.06%) |
Dec 04, 2020 | 60.17 | 60.31 | 60.12 | 60.21 | 63,343 | +0.04(+0.07%) |
Dec 03, 2020 | 60.01 | 60.21 | 59.99 | 60.17 | 77,007 | +0.21(+0.34%) |
Dec 02, 2020 | 59.89 | 60.01 | 59.80 | 59.96 | 91,415 | +0.18(+0.30%) |
Dec 01, 2020 | 59.89 | 59.89 | 59.70 | 59.78 | 122,491 | +0.07(+0.12%) |
Nov 30, 2020 | 60.07 | 60.07 | 59.67 | 59.70 | 102,737 | -0.10(-0.17%) |
Nov 27, 2020 | 59.57 | 60.11 | 59.44 | 59.81 | 172,425 | +0.42(+0.70%) |
Nov 25, 2020 | 59.08 | 59.53 | 59.08 | 59.39 | 215,277 | +0.20(+0.34%) |
Nov 24, 2020 | 59.25 | 59.25 | 59.07 | 59.19 | 250,511 | +0.11(+0.19%) |
Nov 23, 2020 | 59.24 | 59.25 | 59.02 | 59.07 | 192,579 | -0.03(-0.05%) |
Nov 20, 2020 | 59.02 | 59.25 | 58.96 | 59.10 | 319,221 | +0.06(+0.10%) |
Nov 19, 2020 | 59.11 | 59.11 | 59.02 | 59.04 | 134,980 | +0.00(+0.00%) |
Nov 18, 2020 | 58.97 | 59.09 | 58.97 | 59.04 | 153,441 | +0.02(+0.04%) |
Nov 17, 2020 | 59.10 | 59.18 | 58.97 | 59.02 | 99,873 | -0.09(-0.15%) |
Nov 16, 2020 | 59.09 | 59.19 | 59.07 | 59.11 | 268,883 | +0.04(+0.06%) |
Nov 13, 2020 | 59.06 | 59.18 | 58.92 | 59.07 | 88,159 | +0.18(+0.30%) |
Nov 12, 2020 | 59.25 | 59.25 | 58.81 | 58.90 | 73,164 | -0.04(-0.07%) |
Nov 11, 2020 | 59.19 | 59.24 | 58.76 | 58.94 | 210,958 | -0.17(-0.28%) |
Nov 10, 2020 | 59.39 | 59.42 | 59.10 | 59.10 | 54,062 | -0.06(-0.10%) |
Nov 09, 2020 | 59.43 | 59.46 | 59.03 | 59.16 | 148,173 | +0.16(+0.27%) |
Nov 06, 2020 | 59.03 | 59.10 | 58.96 | 59.00 | 101,089 | +0.02(+0.03%) |
Nov 05, 2020 | 58.69 | 59.06 | 58.60 | 58.99 | 172,848 | +0.54(+0.92%) |
Nov 04, 2020 | 58.67 | 58.67 | 58.45 | 58.45 | 86,310 | +0.09(+0.15%) |
Nov 03, 2020 | 58.36 | 58.43 | 58.28 | 58.36 | 542,311 | +0.12(+0.20%) |
Nov 02, 2020 | 58.51 | 58.51 | 58.23 | 58.24 | 55,824 | -0.01(-0.02%) |
Oct 30, 2020 | 58.36 | 58.66 | 58.25 | 58.25 | 91,518 | -0.20(-0.34%) |
Oct 29, 2020 | 58.55 | 58.72 | 58.36 | 58.45 | 111,519 | -0.11(-0.19%) |
Oct 28, 2020 | 58.72 | 58.88 | 58.56 | 58.56 | 350,212 | -0.34(-0.58%) |
Oct 27, 2020 | 59.02 | 59.02 | 58.84 | 58.90 | 72,831 | -0.09(-0.15%) |
Oct 26, 2020 | 58.87 | 59.01 | 58.87 | 58.99 | 39,253 | -0.04(-0.06%) |
Oct 23, 2020 | 59.02 | 59.05 | 58.96 | 59.03 | 114,859 | +0.07(+0.12%) |
Oct 22, 2020 | 59.02 | 59.04 | 58.87 | 58.96 | 60,954 | -0.03(-0.05%) |
Oct 21, 2020 | 59.00 | 59.00 | 58.76 | 58.99 | 137,752 | +0.09(+0.15%) |
Oct 20, 2020 | 59.02 | 59.02 | 58.76 | 58.90 | 129,645 | -0.05(-0.08%) |
Oct 19, 2020 | 59.53 | 59.53 | 58.69 | 58.94 | 176,232 | -0.14(-0.24%) |
Oct 16, 2020 | 59.06 | 59.22 | 58.91 | 59.09 | 379,170 | +0.03(+0.05%) |
Oct 15, 2020 | 58.99 | 59.07 | 58.85 | 59.06 | 206,169 | -0.01(-0.02%) |
Oct 14, 2020 | 58.90 | 59.10 | 58.75 | 59.07 | 105,551 | +0.18(+0.31%) |
Oct 13, 2020 | 59.17 | 59.17 | 58.66 | 58.88 | 260,458 | -0.07(-0.11%) |
Oct 12, 2020 | 59.10 | 59.23 | 58.91 | 58.95 | 93,756 | +0.14(+0.23%) |
Oct 09, 2020 | 59.22 | 59.54 | 58.81 | 58.81 | 212,758 | -0.40(-0.68%) |
Oct 08, 2020 | 59.10 | 59.22 | 58.91 | 59.22 | 519,757 | +0.32(+0.55%) |
Oct 07, 2020 | 58.44 | 58.96 | 58.38 | 58.90 | 515,356 | +0.15(+0.25%) |
Oct 06, 2020 | 59.10 | 59.10 | 58.61 | 58.75 | 303,969 | -0.21(-0.35%) |
Oct 05, 2020 | 59.22 | 59.22 | 58.66 | 58.96 | 144,061 | +0.02(+0.03%) |
Oct 02, 2020 | 58.73 | 58.96 | 58.36 | 58.94 | 157,511 | -0.02(-0.03%) |
Oct 01, 2020 | 58.51 | 58.96 | 58.21 | 58.96 | 217,801 | +0.30(+0.51%) |
Sep 30, 2020 | 59.12 | 59.38 | 57.72 | 58.66 | 2,745,359 | -0.30(-0.50%) |
Sep 29, 2020 | 58.81 | 59.14 | 58.27 | 58.96 | 904,885 | +0.48(+0.81%) |
Sep 28, 2020 | 57.06 | 58.68 | 56.57 | 58.48 | 1,367,190 | +2.43(+4.33%) |
Sep 25, 2020 | 54.31 | 56.66 | 54.31 | 56.05 | 1,224,831 | +1.41(+2.58%) |
Sep 24, 2020 | 53.30 | 55.37 | 53.15 | 54.64 | 1,688,118 | +1.52(+2.86%) |
Sep 23, 2020 | 55.75 | 56.07 | 52.78 | 53.12 | 3,200,578 | -2.74(-4.90%) |
Sep 22, 2020 | 56.28 | 56.58 | 55.61 | 55.86 | 1,033,515 | -0.24(-0.44%) |
Sep 21, 2020 | 56.58 | 57.16 | 55.99 | 56.10 | 1,051,276 | -1.38(-2.39%) |
Sep 18, 2020 | 59.21 | 59.49 | 57.42 | 57.48 | 1,691,154 | -1.81(-3.05%) |
Sep 17, 2020 | 59.95 | 59.95 | 59.18 | 59.29 | 1,468,276 | -0.67(-1.11%) |
Sep 16, 2020 | 59.55 | 60.33 | 59.55 | 59.96 | 2,545,849 | +0.46(+0.78%) |