Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.52 | 65.67 | 64.99 | 65.24 | 2,023,846 | +0.07(+0.10%) |
May 27, 2021 | 65.44 | 65.66 | 65.12 | 65.18 | 2,545,679 | +0.09(+0.13%) |
May 26, 2021 | 64.83 | 65.27 | 64.74 | 65.09 | 1,529,103 | +0.14(+0.21%) |
May 25, 2021 | 65.32 | 65.55 | 64.87 | 64.95 | 1,682,571 | -0.11(-0.16%) |
May 24, 2021 | 64.89 | 65.23 | 64.60 | 65.06 | 1,657,490 | +0.70(+1.09%) |
May 21, 2021 | 64.90 | 65.31 | 64.02 | 64.36 | 3,757,713 | -0.23(-0.36%) |
May 20, 2021 | 64.32 | 64.81 | 64.01 | 64.59 | 1,837,480 | +0.63(+0.99%) |
May 19, 2021 | 62.89 | 64.04 | 62.58 | 63.96 | 2,387,009 | +0.23(+0.37%) |
May 18, 2021 | 64.58 | 64.73 | 63.70 | 63.73 | 2,271,572 | -0.78(-1.20%) |
May 17, 2021 | 64.05 | 64.58 | 63.76 | 64.51 | 1,691,482 | +0.14(+0.21%) |
May 14, 2021 | 63.85 | 64.69 | 63.52 | 64.37 | 1,635,704 | +1.03(+1.62%) |
May 13, 2021 | 62.65 | 63.76 | 62.41 | 63.34 | 2,055,300 | +1.10(+1.76%) |
May 12, 2021 | 63.64 | 63.82 | 62.22 | 62.25 | 2,628,428 | -2.08(-3.23%) |
May 11, 2021 | 63.73 | 64.45 | 63.24 | 64.32 | 2,743,049 | -0.73(-1.12%) |
May 10, 2021 | 66.08 | 66.28 | 65.05 | 65.05 | 2,912,759 | -1.02(-1.54%) |
May 07, 2021 | 65.16 | 66.30 | 64.98 | 66.07 | 2,171,482 | +1.13(+1.73%) |
May 06, 2021 | 64.68 | 65.17 | 63.83 | 64.94 | 2,719,950 | +0.05(+0.07%) |
May 05, 2021 | 64.82 | 65.47 | 64.26 | 64.90 | 3,373,621 | +0.81(+1.26%) |
May 04, 2021 | 63.93 | 64.26 | 63.13 | 64.09 | 4,778,753 | -0.17(-0.27%) |
May 03, 2021 | 66.13 | 66.26 | 64.13 | 64.26 | 3,490,611 | -1.06(-1.62%) |
Apr 30, 2021 | 65.83 | 66.14 | 64.87 | 65.32 | 3,831,511 | -1.26(-1.89%) |
Apr 29, 2021 | 66.30 | 66.98 | 65.93 | 66.58 | 2,990,703 | +1.09(+1.66%) |
Apr 28, 2021 | 65.51 | 66.38 | 64.91 | 65.50 | 5,095,985 | -0.72(-1.08%) |
Apr 27, 2021 | 66.87 | 67.21 | 65.74 | 66.21 | 3,243,303 | -0.70(-1.04%) |
Apr 26, 2021 | 66.87 | 67.53 | 66.75 | 66.91 | 2,528,251 | +0.17(+0.26%) |
Apr 23, 2021 | 65.96 | 66.90 | 65.73 | 66.74 | 3,665,125 | +1.16(+1.78%) |
Apr 22, 2021 | 65.94 | 66.37 | 65.42 | 65.57 | 3,447,823 | -0.13(-0.19%) |
Apr 21, 2021 | 64.79 | 65.91 | 64.66 | 65.70 | 3,243,640 | +0.91(+1.41%) |
Apr 20, 2021 | 65.22 | 65.59 | 64.57 | 64.79 | 1,579,052 | -0.70(-1.07%) |
Apr 19, 2021 | 66.38 | 66.55 | 65.13 | 65.49 | 2,856,849 | -0.94(-1.42%) |
Apr 16, 2021 | 66.78 | 66.91 | 66.28 | 66.43 | 6,287,711 | -0.04(-0.06%) |
Apr 15, 2021 | 66.10 | 66.71 | 66.02 | 66.47 | 2,166,027 | +0.79(+1.20%) |
Apr 14, 2021 | 65.98 | 66.40 | 65.54 | 65.68 | 2,988,605 | -0.12(-0.18%) |
Apr 13, 2021 | 65.72 | 65.92 | 65.07 | 65.80 | 3,730,741 | +0.11(+0.16%) |
Apr 12, 2021 | 65.75 | 66.53 | 65.52 | 65.69 | 3,147,270 | -0.72(-1.08%) |
Apr 09, 2021 | 66.08 | 66.46 | 65.51 | 66.41 | 2,213,837 | +0.39(+0.59%) |
Apr 08, 2021 | 65.68 | 66.03 | 64.91 | 66.02 | 3,110,465 | +0.75(+1.14%) |
Apr 07, 2021 | 66.21 | 66.57 | 65.21 | 65.27 | 4,257,161 | -0.96(-1.45%) |
Apr 06, 2021 | 66.43 | 66.54 | 65.82 | 66.23 | 2,215,674 | -0.52(-0.78%) |
Apr 05, 2021 | 65.85 | 66.85 | 65.49 | 66.76 | 1,845,955 | +1.72(+2.64%) |
Apr 01, 2021 | 64.74 | 65.16 | 63.58 | 65.04 | 2,806,599 | +1.05(+1.64%) |
Mar 31, 2021 | 63.60 | 64.55 | 63.43 | 63.99 | 3,084,242 | +0.37(+0.58%) |
Mar 30, 2021 | 64.10 | 64.43 | 63.19 | 63.62 | 2,666,888 | -0.60(-0.94%) |
Mar 29, 2021 | 64.35 | 64.83 | 63.58 | 64.23 | 2,075,836 | -0.27(-0.42%) |
Mar 26, 2021 | 62.99 | 64.60 | 62.73 | 64.50 | 2,480,013 | +1.93(+3.09%) |
Mar 25, 2021 | 61.34 | 62.69 | 60.95 | 62.57 | 2,615,461 | +0.82(+1.34%) |
Mar 24, 2021 | 61.32 | 62.51 | 61.18 | 61.74 | 2,114,890 | +0.70(+1.14%) |
Mar 23, 2021 | 62.28 | 62.98 | 60.67 | 61.04 | 3,234,787 | -1.73(-2.75%) |
Mar 22, 2021 | 62.33 | 63.12 | 61.94 | 62.77 | 2,416,929 | +0.54(+0.87%) |
Mar 19, 2021 | 62.57 | 62.95 | 61.72 | 62.23 | 3,379,974 | -0.68(-1.08%) |
Mar 18, 2021 | 62.74 | 63.92 | 62.66 | 62.91 | 2,468,527 | -0.26(-0.41%) |
Mar 17, 2021 | 62.84 | 63.43 | 62.58 | 63.17 | 2,152,791 | -0.04(-0.06%) |
Mar 16, 2021 | 64.09 | 64.57 | 62.79 | 63.21 | 3,015,619 | -0.52(-0.82%) |
Mar 15, 2021 | 62.03 | 63.79 | 62.03 | 63.73 | 2,598,350 | +1.70(+2.75%) |
Mar 12, 2021 | 61.43 | 62.13 | 61.34 | 62.03 | 2,228,553 | +0.16(+0.27%) |
Mar 11, 2021 | 61.08 | 61.99 | 60.69 | 61.86 | 3,686,168 | +1.77(+2.95%) |
Mar 10, 2021 | 60.25 | 60.99 | 60.05 | 60.09 | 3,276,730 | -0.11(-0.18%) |
Mar 09, 2021 | 60.23 | 60.91 | 60.06 | 60.20 | 2,521,138 | +0.83(+1.40%) |
Mar 08, 2021 | 59.61 | 60.55 | 58.72 | 59.37 | 3,351,385 | -0.21(-0.36%) |
Mar 05, 2021 | 59.31 | 59.90 | 56.70 | 59.58 | 3,709,055 | +1.47(+2.53%) |
Mar 04, 2021 | 60.63 | 60.72 | 57.70 | 58.11 | 4,910,406 | -2.72(-4.47%) |
Mar 03, 2021 | 62.03 | 62.27 | 60.80 | 60.83 | 3,379,621 | -1.61(-2.58%) |
Mar 02, 2021 | 62.96 | 63.39 | 62.36 | 62.44 | 2,812,094 | -0.45(-0.72%) |