Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.19 | 68.46 | 68.19 | 68.28 | 900,374 | +0.19(+0.28%) |
May 27, 2021 | 68.04 | 68.16 | 67.90 | 68.09 | 1,537,012 | +0.17(+0.24%) |
May 26, 2021 | 67.82 | 67.95 | 67.73 | 67.92 | 827,258 | +0.17(+0.24%) |
May 25, 2021 | 67.98 | 68.01 | 67.66 | 67.76 | 1,250,856 | +0.20(+0.30%) |
May 24, 2021 | 67.39 | 67.69 | 67.29 | 67.56 | 868,536 | +0.45(+0.67%) |
May 21, 2021 | 67.45 | 67.45 | 66.92 | 67.11 | 1,211,775 | -0.22(-0.33%) |
May 20, 2021 | 66.86 | 67.39 | 66.86 | 67.33 | 1,379,982 | +0.74(+1.12%) |
May 19, 2021 | 66.23 | 66.79 | 65.98 | 66.58 | 3,028,508 | -0.47(-0.70%) |
May 18, 2021 | 67.25 | 67.33 | 67.03 | 67.05 | 1,469,757 | +0.39(+0.58%) |
May 17, 2021 | 66.34 | 66.67 | 66.26 | 66.67 | 2,301,835 | -0.06(-0.10%) |
May 14, 2021 | 66.22 | 66.78 | 66.22 | 66.73 | 1,568,572 | +1.09(+1.66%) |
May 13, 2021 | 65.37 | 65.78 | 65.22 | 65.64 | 1,842,267 | +0.28(+0.44%) |
May 12, 2021 | 66.01 | 66.28 | 65.22 | 65.35 | 2,174,200 | -1.35(-2.02%) |
May 11, 2021 | 66.08 | 66.78 | 66.08 | 66.70 | 1,637,630 | -0.62(-0.93%) |
May 10, 2021 | 68.05 | 68.05 | 67.29 | 67.33 | 1,903,845 | -0.60(-0.88%) |
May 07, 2021 | 67.39 | 67.98 | 67.31 | 67.92 | 2,030,699 | +0.83(+1.23%) |
May 06, 2021 | 66.72 | 67.13 | 66.50 | 67.10 | 1,153,071 | +0.53(+0.80%) |
May 05, 2021 | 66.49 | 66.72 | 66.30 | 66.56 | 1,604,993 | +0.55(+0.83%) |
May 04, 2021 | 66.15 | 66.28 | 65.53 | 66.01 | 2,850,788 | -0.75(-1.13%) |
May 03, 2021 | 66.65 | 66.87 | 66.51 | 66.77 | 2,152,254 | +0.45(+0.68%) |
Apr 30, 2021 | 66.71 | 66.79 | 66.11 | 66.32 | 1,754,977 | -0.93(-1.38%) |
Apr 29, 2021 | 67.45 | 67.49 | 66.78 | 67.24 | 990,258 | -0.03(-0.04%) |
Apr 28, 2021 | 66.99 | 67.42 | 66.94 | 67.27 | 1,183,311 | +0.33(+0.49%) |
Apr 27, 2021 | 66.89 | 67.00 | 66.79 | 66.94 | 1,160,625 | -0.16(-0.23%) |
Apr 26, 2021 | 67.00 | 67.13 | 66.91 | 67.10 | 1,463,441 | +0.15(+0.22%) |
Apr 23, 2021 | 66.55 | 67.05 | 66.52 | 66.95 | 1,235,153 | +0.73(+1.11%) |
Apr 22, 2021 | 66.55 | 66.58 | 66.04 | 66.22 | 1,610,661 | -0.22(-0.33%) |
Apr 21, 2021 | 65.67 | 66.44 | 65.59 | 66.44 | 2,147,523 | +0.57(+0.86%) |
Apr 20, 2021 | 66.29 | 66.36 | 65.69 | 65.87 | 1,430,951 | -0.92(-1.37%) |
Apr 19, 2021 | 67.00 | 67.03 | 66.62 | 66.78 | 1,611,830 | -0.21(-0.31%) |
Apr 16, 2021 | 66.82 | 67.00 | 66.67 | 67.00 | 1,713,783 | +0.39(+0.59%) |
Apr 15, 2021 | 66.52 | 66.61 | 66.41 | 66.60 | 1,739,337 | +0.53(+0.81%) |
Apr 14, 2021 | 66.13 | 66.32 | 66.00 | 66.07 | 1,183,251 | +0.13(+0.19%) |
Apr 13, 2021 | 65.67 | 65.97 | 65.59 | 65.94 | 1,569,306 | +0.36(+0.55%) |
Apr 12, 2021 | 65.65 | 65.65 | 65.43 | 65.58 | 1,282,218 | -0.36(-0.54%) |
Apr 09, 2021 | 65.77 | 65.95 | 65.70 | 65.94 | 975,677 | -0.05(-0.07%) |
Apr 08, 2021 | 65.93 | 66.08 | 65.78 | 65.99 | 914,364 | +0.47(+0.71%) |
Apr 07, 2021 | 65.49 | 65.62 | 65.34 | 65.52 | 1,406,891 | -0.20(-0.31%) |
Apr 06, 2021 | 65.54 | 65.83 | 65.51 | 65.72 | 1,891,292 | -0.33(-0.50%) |
Apr 05, 2021 | 65.85 | 66.07 | 65.64 | 66.05 | 2,649,888 | +0.72(+1.10%) |
Apr 01, 2021 | 65.04 | 65.38 | 64.95 | 65.33 | 1,904,603 | +0.84(+1.31%) |
Mar 31, 2021 | 64.39 | 64.71 | 64.35 | 64.49 | 3,190,072 | -0.01(-0.01%) |
Mar 30, 2021 | 64.30 | 64.57 | 64.17 | 64.50 | 1,443,629 | +0.01(+0.01%) |
Mar 29, 2021 | 64.44 | 64.66 | 64.20 | 64.49 | 2,246,549 | -0.38(-0.58%) |
Mar 26, 2021 | 64.17 | 64.87 | 64.04 | 64.87 | 2,136,726 | +1.08(+1.70%) |
Mar 25, 2021 | 63.39 | 63.86 | 63.20 | 63.78 | 2,646,947 | +0.34(+0.54%) |
Mar 24, 2021 | 63.90 | 64.00 | 63.44 | 63.44 | 2,565,558 | -0.68(-1.06%) |
Mar 23, 2021 | 64.55 | 64.66 | 64.03 | 64.12 | 1,810,558 | -0.98(-1.51%) |
Mar 22, 2021 | 65.05 | 65.27 | 64.88 | 65.11 | 1,518,566 | -0.01(-0.01%) |
Mar 19, 2021 | 64.77 | 65.20 | 64.51 | 65.11 | 1,719,014 | +0.28(+0.42%) |
Mar 18, 2021 | 65.21 | 65.51 | 64.76 | 64.84 | 1,465,921 | -0.75(-1.15%) |
Mar 17, 2021 | 64.89 | 65.70 | 64.79 | 65.59 | 1,798,458 | +0.29(+0.45%) |
Mar 16, 2021 | 65.36 | 65.43 | 65.15 | 65.30 | 1,227,080 | +0.17(+0.25%) |
Mar 15, 2021 | 64.90 | 65.13 | 64.56 | 65.13 | 1,330,219 | +0.12(+0.18%) |
Mar 12, 2021 | 64.61 | 65.01 | 64.44 | 65.01 | 1,308,931 | -0.15(-0.23%) |
Mar 11, 2021 | 64.91 | 65.27 | 64.72 | 65.16 | 1,487,539 | +0.88(+1.37%) |
Mar 10, 2021 | 64.45 | 64.45 | 64.00 | 64.28 | 1,634,982 | +0.15(+0.23%) |
Mar 09, 2021 | 63.92 | 64.33 | 63.81 | 64.13 | 2,571,542 | +1.00(+1.58%) |
Mar 08, 2021 | 63.32 | 63.65 | 63.08 | 63.13 | 2,475,143 | -0.69(-1.08%) |
Mar 05, 2021 | 63.85 | 63.89 | 62.76 | 63.82 | 2,716,052 | +0.47(+0.74%) |
Mar 04, 2021 | 64.17 | 64.40 | 62.94 | 63.35 | 2,973,139 | -0.83(-1.29%) |
Mar 03, 2021 | 64.55 | 64.66 | 64.16 | 64.18 | 2,201,829 | -0.34(-0.53%) |
Mar 02, 2021 | 64.54 | 64.74 | 64.28 | 64.52 | 1,944,347 | -0.20(-0.31%) |