Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.85 | 72.96 | 71.84 | 72.09 | 2,589,784 | -0.35(-0.48%) |
May 27, 2021 | 71.12 | 72.60 | 71.12 | 72.44 | 5,515,909 | +1.52(+2.15%) |
May 26, 2021 | 69.53 | 71.11 | 69.27 | 70.91 | 3,717,163 | +1.58(+2.28%) |
May 25, 2021 | 70.18 | 70.18 | 68.80 | 69.33 | 3,726,362 | -0.88(-1.25%) |
May 24, 2021 | 69.94 | 70.73 | 69.34 | 70.21 | 2,472,761 | +1.00(+1.44%) |
May 21, 2021 | 69.90 | 70.87 | 69.14 | 69.22 | 3,152,875 | +0.19(+0.27%) |
May 20, 2021 | 69.11 | 69.66 | 68.23 | 69.03 | 3,690,146 | -0.26(-0.38%) |
May 19, 2021 | 69.69 | 70.13 | 68.21 | 69.29 | 5,022,218 | -2.06(-2.89%) |
May 18, 2021 | 73.11 | 73.61 | 71.31 | 71.35 | 3,396,813 | -1.83(-2.50%) |
May 17, 2021 | 72.38 | 73.42 | 71.19 | 73.18 | 4,027,695 | +0.37(+0.50%) |
May 14, 2021 | 70.58 | 72.87 | 70.20 | 72.81 | 5,939,837 | +3.31(+4.76%) |
May 13, 2021 | 70.06 | 71.57 | 68.68 | 69.50 | 4,172,385 | -1.30(-1.84%) |
May 12, 2021 | 69.25 | 73.02 | 68.89 | 70.80 | 6,379,856 | +2.02(+2.93%) |
May 11, 2021 | 68.56 | 69.97 | 67.76 | 68.79 | 3,863,295 | -1.73(-2.45%) |
May 10, 2021 | 71.80 | 72.44 | 70.48 | 70.51 | 4,839,600 | -0.75(-1.06%) |
May 07, 2021 | 70.18 | 71.82 | 70.03 | 71.27 | 3,599,326 | +0.03(+0.04%) |
May 06, 2021 | 71.19 | 71.34 | 69.73 | 71.24 | 3,147,835 | +0.35(+0.50%) |
May 05, 2021 | 69.64 | 71.05 | 68.64 | 70.88 | 5,148,248 | +1.68(+2.43%) |
May 04, 2021 | 69.24 | 70.14 | 67.93 | 69.20 | 4,294,071 | +0.01(+0.01%) |
May 03, 2021 | 66.86 | 69.48 | 66.71 | 69.19 | 5,169,365 | +3.71(+5.67%) |
Apr 30, 2021 | 65.39 | 67.14 | 64.85 | 65.48 | 3,569,722 | -0.80(-1.20%) |
Apr 29, 2021 | 66.58 | 67.17 | 65.69 | 66.28 | 4,281,751 | +0.66(+1.00%) |
Apr 28, 2021 | 63.92 | 65.86 | 63.92 | 65.63 | 4,395,528 | +2.04(+3.20%) |
Apr 27, 2021 | 62.68 | 63.80 | 62.44 | 63.59 | 2,775,933 | +1.15(+1.84%) |
Apr 26, 2021 | 62.10 | 62.77 | 61.71 | 62.44 | 2,420,007 | +0.30(+0.48%) |
Apr 23, 2021 | 61.25 | 62.37 | 60.56 | 62.14 | 3,464,119 | +1.51(+2.48%) |
Apr 22, 2021 | 62.28 | 62.50 | 60.32 | 60.63 | 4,941,308 | -1.61(-2.59%) |
Apr 21, 2021 | 60.03 | 62.55 | 59.70 | 62.24 | 2,984,619 | +1.43(+2.36%) |
Apr 20, 2021 | 62.05 | 62.48 | 59.86 | 60.81 | 4,815,104 | -1.92(-3.06%) |
Apr 19, 2021 | 63.76 | 64.32 | 62.13 | 62.73 | 4,126,539 | -1.46(-2.28%) |
Apr 16, 2021 | 64.47 | 65.34 | 62.81 | 64.19 | 6,358,207 | +0.98(+1.55%) |
Apr 15, 2021 | 63.57 | 63.93 | 62.51 | 63.21 | 3,185,272 | -0.79(-1.23%) |
Apr 14, 2021 | 62.97 | 65.09 | 62.85 | 64.00 | 3,908,198 | +1.77(+2.85%) |
Apr 13, 2021 | 62.08 | 62.74 | 61.57 | 62.23 | 4,462,976 | -0.02(-0.03%) |
Apr 12, 2021 | 63.69 | 64.47 | 62.08 | 62.24 | 3,514,266 | -0.70(-1.11%) |
Apr 09, 2021 | 64.24 | 64.84 | 62.67 | 62.94 | 3,957,008 | -1.58(-2.46%) |
Apr 08, 2021 | 65.01 | 65.32 | 63.67 | 64.53 | 4,840,249 | -1.35(-2.06%) |
Apr 07, 2021 | 65.81 | 66.63 | 65.32 | 65.88 | 3,132,645 | +0.20(+0.31%) |
Apr 06, 2021 | 66.49 | 68.14 | 64.92 | 65.68 | 4,094,646 | -0.39(-0.59%) |
Apr 05, 2021 | 67.38 | 67.47 | 64.72 | 66.07 | 4,314,592 | -0.60(-0.90%) |
Apr 01, 2021 | 63.87 | 66.70 | 63.14 | 66.67 | 4,283,982 | +3.28(+5.17%) |
Mar 31, 2021 | 63.26 | 64.11 | 62.82 | 63.39 | 3,402,948 | -0.16(-0.25%) |
Mar 30, 2021 | 63.00 | 64.52 | 62.73 | 63.55 | 2,670,844 | -0.07(-0.11%) |
Mar 29, 2021 | 63.83 | 64.61 | 62.61 | 63.62 | 2,717,696 | -1.11(-1.71%) |
Mar 26, 2021 | 65.51 | 66.11 | 63.57 | 64.73 | 3,084,286 | +0.61(+0.95%) |
Mar 25, 2021 | 62.01 | 64.47 | 61.14 | 64.12 | 3,685,382 | +0.57(+0.89%) |
Mar 24, 2021 | 63.46 | 65.03 | 63.20 | 63.55 | 3,270,543 | +1.51(+2.43%) |
Mar 23, 2021 | 62.71 | 63.89 | 61.73 | 62.05 | 4,613,434 | -1.95(-3.04%) |
Mar 22, 2021 | 65.09 | 65.19 | 63.24 | 64.00 | 4,684,243 | -1.26(-1.93%) |
Mar 19, 2021 | 65.53 | 66.38 | 64.32 | 65.25 | 12,768,708 | +0.00(+0.00%) |
Mar 18, 2021 | 69.67 | 69.78 | 65.08 | 65.25 | 7,038,885 | -4.82(-6.87%) |
Mar 17, 2021 | 69.66 | 70.65 | 68.25 | 70.07 | 4,016,214 | -0.16(-0.23%) |
Mar 16, 2021 | 71.27 | 71.65 | 69.68 | 70.23 | 4,283,898 | -2.22(-3.07%) |
Mar 15, 2021 | 73.23 | 73.70 | 71.02 | 72.45 | 3,344,427 | -0.52(-0.72%) |
Mar 12, 2021 | 73.37 | 74.14 | 72.29 | 72.97 | 2,814,688 | -0.05(-0.07%) |
Mar 11, 2021 | 72.20 | 74.72 | 72.14 | 73.03 | 4,804,153 | +0.98(+1.36%) |
Mar 10, 2021 | 68.50 | 72.16 | 68.26 | 72.04 | 4,594,397 | +4.24(+6.26%) |
Mar 09, 2021 | 70.61 | 72.02 | 67.74 | 67.80 | 6,163,162 | -3.52(-4.94%) |
Mar 08, 2021 | 70.83 | 73.13 | 70.42 | 71.33 | 5,459,839 | +1.35(+1.94%) |
Mar 05, 2021 | 69.06 | 70.00 | 66.25 | 69.97 | 5,268,067 | +2.36(+3.48%) |
Mar 04, 2021 | 69.06 | 69.60 | 65.34 | 67.62 | 7,172,436 | -1.03(-1.50%) |
Mar 03, 2021 | 68.54 | 70.62 | 68.15 | 68.64 | 4,680,595 | +0.80(+1.17%) |
Mar 02, 2021 | 68.79 | 69.73 | 67.80 | 67.85 | 3,905,265 | -1.04(-1.50%) |