Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.37 | 67.58 | 67.19 | 67.23 | 1,676,293 | +0.19(+0.28%) |
May 27, 2021 | 67.30 | 67.46 | 67.05 | 67.05 | 1,526,823 | -0.22(-0.33%) |
May 26, 2021 | 67.26 | 67.40 | 67.13 | 67.27 | 2,110,230 | +0.12(+0.17%) |
May 25, 2021 | 67.32 | 67.48 | 67.02 | 67.16 | 1,376,764 | +0.09(+0.13%) |
May 24, 2021 | 66.55 | 67.28 | 66.50 | 67.07 | 3,067,928 | +0.97(+1.46%) |
May 21, 2021 | 66.71 | 66.78 | 66.07 | 66.10 | 1,694,212 | -0.30(-0.46%) |
May 20, 2021 | 65.65 | 66.61 | 65.63 | 66.40 | 1,574,709 | +1.03(+1.58%) |
May 19, 2021 | 64.43 | 65.41 | 64.36 | 65.37 | 2,032,551 | +0.03(+0.04%) |
May 18, 2021 | 66.07 | 66.12 | 65.32 | 65.34 | 1,415,869 | -0.53(-0.80%) |
May 17, 2021 | 65.95 | 66.02 | 65.40 | 65.87 | 1,927,457 | -0.34(-0.52%) |
May 14, 2021 | 65.60 | 66.36 | 65.58 | 66.21 | 1,693,775 | +1.20(+1.85%) |
May 13, 2021 | 64.85 | 65.44 | 64.59 | 65.01 | 2,393,251 | +0.68(+1.06%) |
May 12, 2021 | 65.13 | 65.48 | 64.20 | 64.33 | 2,883,057 | -1.65(-2.50%) |
May 11, 2021 | 65.23 | 66.13 | 65.08 | 65.98 | 3,565,565 | -0.28(-0.43%) |
May 10, 2021 | 67.37 | 67.41 | 66.26 | 66.26 | 2,291,291 | -1.32(-1.95%) |
May 07, 2021 | 67.57 | 67.96 | 67.37 | 67.57 | 1,741,813 | +0.46(+0.68%) |
May 06, 2021 | 66.59 | 67.15 | 66.20 | 67.12 | 2,067,273 | +0.48(+0.72%) |
May 05, 2021 | 67.16 | 67.27 | 66.52 | 66.64 | 1,786,516 | -0.13(-0.19%) |
May 04, 2021 | 67.19 | 67.29 | 66.03 | 66.77 | 4,054,888 | -0.90(-1.33%) |
May 03, 2021 | 68.16 | 68.28 | 67.59 | 67.66 | 2,337,780 | -0.18(-0.26%) |
Apr 30, 2021 | 67.90 | 68.26 | 67.73 | 67.84 | 2,466,350 | -0.51(-0.74%) |
Apr 29, 2021 | 68.73 | 68.77 | 67.72 | 68.35 | 3,239,783 | +0.29(+0.43%) |
Apr 28, 2021 | 68.24 | 68.46 | 68.02 | 68.05 | 2,622,616 | -0.13(-0.19%) |
Apr 27, 2021 | 68.44 | 68.51 | 68.03 | 68.18 | 2,313,279 | -0.19(-0.29%) |
Apr 26, 2021 | 68.19 | 68.46 | 68.03 | 68.37 | 2,644,612 | +0.31(+0.46%) |
Apr 23, 2021 | 67.39 | 68.34 | 67.38 | 68.06 | 1,722,846 | +0.89(+1.32%) |
Apr 22, 2021 | 67.83 | 68.03 | 66.95 | 67.17 | 3,128,400 | -0.70(-1.03%) |
Apr 21, 2021 | 67.21 | 67.91 | 67.06 | 67.88 | 2,682,890 | +0.50(+0.74%) |
Apr 20, 2021 | 67.61 | 67.95 | 67.04 | 67.38 | 2,874,110 | -0.39(-0.58%) |
Apr 19, 2021 | 67.95 | 68.20 | 67.48 | 67.77 | 2,553,224 | -0.45(-0.66%) |
Apr 16, 2021 | 68.23 | 68.31 | 67.89 | 68.22 | 1,933,254 | +0.13(+0.19%) |
Apr 15, 2021 | 67.60 | 68.17 | 67.58 | 68.09 | 2,859,023 | +1.07(+1.60%) |
Apr 14, 2021 | 67.76 | 67.76 | 66.93 | 67.02 | 2,238,368 | -0.69(-1.02%) |
Apr 13, 2021 | 67.28 | 67.84 | 67.27 | 67.71 | 1,547,906 | +0.61(+0.92%) |
Apr 12, 2021 | 66.91 | 67.18 | 66.74 | 67.10 | 1,451,316 | +0.01(+0.01%) |
Apr 09, 2021 | 66.32 | 67.13 | 66.30 | 67.09 | 1,899,622 | +0.56(+0.84%) |
Apr 08, 2021 | 66.39 | 66.53 | 66.29 | 66.53 | 2,075,947 | +0.66(+1.01%) |
Apr 07, 2021 | 65.60 | 66.00 | 65.50 | 65.87 | 2,129,027 | +0.23(+0.36%) |
Apr 06, 2021 | 65.62 | 65.98 | 65.52 | 65.63 | 1,689,406 | -0.07(-0.10%) |
Apr 05, 2021 | 64.93 | 65.83 | 64.90 | 65.70 | 2,541,539 | +1.28(+1.98%) |
Apr 01, 2021 | 64.11 | 64.47 | 64.08 | 64.42 | 2,348,431 | +0.93(+1.46%) |
Mar 31, 2021 | 63.05 | 63.85 | 63.03 | 63.50 | 2,364,826 | +0.76(+1.21%) |
Mar 30, 2021 | 62.78 | 62.85 | 62.36 | 62.74 | 2,556,204 | -0.31(-0.50%) |
Mar 29, 2021 | 62.89 | 63.25 | 62.45 | 63.05 | 2,507,365 | +0.07(+0.11%) |
Mar 26, 2021 | 62.06 | 63.06 | 62.00 | 62.98 | 2,429,949 | +0.98(+1.59%) |
Mar 25, 2021 | 61.78 | 62.19 | 61.28 | 62.00 | 2,893,449 | -0.04(-0.07%) |
Mar 24, 2021 | 63.04 | 63.04 | 62.04 | 62.04 | 2,123,772 | -0.70(-1.12%) |
Mar 23, 2021 | 63.05 | 63.49 | 62.62 | 62.74 | 2,712,161 | -0.18(-0.28%) |
Mar 22, 2021 | 62.29 | 63.26 | 62.29 | 62.91 | 1,774,981 | +0.91(+1.46%) |
Mar 19, 2021 | 61.87 | 62.27 | 61.49 | 62.01 | 1,753,930 | +0.18(+0.28%) |
Mar 18, 2021 | 62.53 | 62.76 | 61.78 | 61.83 | 2,576,180 | -1.48(-2.34%) |
Mar 17, 2021 | 62.72 | 63.66 | 62.46 | 63.31 | 2,231,953 | +0.10(+0.15%) |
Mar 16, 2021 | 63.31 | 63.82 | 63.01 | 63.22 | 1,509,856 | +0.22(+0.36%) |
Mar 15, 2021 | 62.48 | 63.01 | 62.19 | 62.99 | 1,906,820 | +0.52(+0.83%) |
Mar 12, 2021 | 62.15 | 62.49 | 61.78 | 62.48 | 2,081,733 | -0.34(-0.54%) |
Mar 11, 2021 | 62.47 | 63.15 | 62.35 | 62.82 | 2,204,477 | +1.17(+1.90%) |
Mar 10, 2021 | 62.25 | 62.37 | 61.55 | 61.65 | 2,206,702 | -0.01(-0.02%) |
Mar 09, 2021 | 60.99 | 62.05 | 60.99 | 61.66 | 2,140,445 | +1.84(+3.08%) |
Mar 08, 2021 | 61.09 | 61.49 | 59.78 | 59.82 | 2,547,808 | -1.30(-2.12%) |
Mar 05, 2021 | 60.69 | 61.26 | 59.11 | 61.11 | 4,039,411 | +0.98(+1.64%) |
Mar 04, 2021 | 61.01 | 61.55 | 59.42 | 60.13 | 5,539,789 | -0.94(-1.55%) |
Mar 03, 2021 | 62.42 | 62.59 | 61.03 | 61.07 | 5,947,709 | -1.58(-2.52%) |
Mar 02, 2021 | 63.51 | 63.61 | 62.60 | 62.65 | 3,446,952 | -0.76(-1.20%) |