Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.50 | 70.64 | 68.31 | 69.87 | 3,629,218 | +0.43(+0.62%) |
May 27, 2021 | 69.00 | 70.28 | 68.51 | 69.44 | 16,591,717 | +1.19(+1.74%) |
May 26, 2021 | 66.60 | 69.06 | 66.57 | 68.25 | 3,120,865 | +1.68(+2.52%) |
May 25, 2021 | 67.08 | 68.68 | 66.43 | 66.57 | 4,138,890 | +0.36(+0.54%) |
May 24, 2021 | 65.20 | 67.09 | 64.65 | 66.21 | 5,134,182 | +1.42(+2.19%) |
May 21, 2021 | 65.03 | 66.18 | 64.38 | 64.79 | 5,825,074 | +0.11(+0.17%) |
May 20, 2021 | 67.00 | 68.40 | 62.80 | 64.68 | 6,743,648 | -2.63(-3.91%) |
May 19, 2021 | 67.09 | 68.05 | 66.00 | 67.31 | 5,221,413 | -2.18(-3.14%) |
May 18, 2021 | 71.64 | 71.99 | 68.76 | 69.49 | 5,145,946 | -0.99(-1.40%) |
May 17, 2021 | 68.75 | 70.69 | 68.07 | 70.48 | 3,297,310 | +1.25(+1.81%) |
May 14, 2021 | 66.70 | 69.76 | 66.53 | 69.23 | 3,391,933 | +3.48(+5.29%) |
May 13, 2021 | 65.58 | 67.01 | 64.69 | 65.75 | 2,858,975 | +0.95(+1.47%) |
May 12, 2021 | 68.02 | 68.16 | 64.52 | 64.80 | 4,984,980 | -2.77(-4.10%) |
May 11, 2021 | 67.38 | 67.85 | 64.83 | 67.57 | 6,481,544 | -1.22(-1.77%) |
May 10, 2021 | 68.11 | 71.34 | 67.91 | 68.79 | 4,812,717 | +1.50(+2.23%) |
May 07, 2021 | 65.61 | 67.63 | 65.34 | 67.29 | 7,232,435 | +1.35(+2.05%) |
May 06, 2021 | 65.88 | 66.00 | 64.97 | 65.94 | 2,784,035 | +0.25(+0.38%) |
May 05, 2021 | 66.25 | 66.51 | 65.10 | 65.69 | 3,192,218 | -0.16(-0.24%) |
May 04, 2021 | 66.56 | 66.84 | 64.48 | 65.85 | 3,255,054 | -1.78(-2.63%) |
May 03, 2021 | 66.05 | 68.25 | 66.05 | 67.63 | 4,046,243 | +1.73(+2.63%) |
Apr 30, 2021 | 65.84 | 66.62 | 65.48 | 65.90 | 2,615,800 | -0.75(-1.13%) |
Apr 29, 2021 | 67.70 | 68.06 | 66.36 | 66.65 | 2,540,015 | -0.79(-1.17%) |
Apr 28, 2021 | 67.40 | 68.08 | 66.87 | 67.44 | 1,950,216 | -0.15(-0.22%) |
Apr 27, 2021 | 66.58 | 68.29 | 66.48 | 67.59 | 2,278,598 | +1.14(+1.72%) |
Apr 26, 2021 | 67.38 | 68.00 | 65.48 | 66.45 | 2,018,671 | -0.93(-1.38%) |
Apr 23, 2021 | 66.14 | 67.66 | 65.46 | 67.38 | 2,069,400 | +1.31(+1.98%) |
Apr 22, 2021 | 65.67 | 66.56 | 65.25 | 66.07 | 2,149,276 | +0.76(+1.16%) |
Apr 21, 2021 | 63.41 | 65.64 | 63.41 | 65.31 | 1,951,245 | +1.19(+1.86%) |
Apr 20, 2021 | 65.72 | 65.72 | 62.85 | 64.12 | 3,332,644 | -1.78(-2.70%) |
Apr 19, 2021 | 66.32 | 66.64 | 65.60 | 65.90 | 2,191,115 | -0.94(-1.41%) |
Apr 16, 2021 | 67.21 | 67.91 | 66.21 | 66.84 | 2,834,900 | +0.06(+0.09%) |
Apr 15, 2021 | 67.19 | 67.77 | 66.63 | 66.78 | 3,040,176 | -0.02(-0.03%) |
Apr 14, 2021 | 65.76 | 67.91 | 65.63 | 66.80 | 3,252,828 | +1.04(+1.58%) |
Apr 13, 2021 | 66.87 | 67.27 | 65.22 | 65.76 | 2,447,848 | -0.85(-1.28%) |
Apr 12, 2021 | 66.48 | 67.23 | 65.86 | 66.61 | 2,246,403 | -0.17(-0.25%) |
Apr 09, 2021 | 65.16 | 66.84 | 65.06 | 66.78 | 3,030,000 | +1.58(+2.42%) |
Apr 08, 2021 | 64.15 | 65.25 | 63.03 | 65.20 | 3,824,282 | +0.91(+1.42%) |
Apr 07, 2021 | 62.74 | 65.16 | 62.50 | 64.29 | 4,994,996 | +2.25(+3.63%) |
Apr 06, 2021 | 61.80 | 62.27 | 61.14 | 62.04 | 5,827,531 | +0.28(+0.45%) |
Apr 05, 2021 | 62.45 | 62.87 | 61.01 | 61.76 | 3,852,145 | -0.04(-0.06%) |
Apr 01, 2021 | 62.14 | 62.30 | 59.87 | 61.80 | 4,289,300 | -0.06(-0.10%) |
Mar 31, 2021 | 63.00 | 63.28 | 61.31 | 61.86 | 3,345,896 | -1.01(-1.61%) |
Mar 30, 2021 | 60.46 | 63.16 | 60.00 | 62.87 | 4,137,716 | +3.11(+5.20%) |
Mar 29, 2021 | 61.97 | 62.65 | 59.26 | 59.76 | 3,881,769 | -1.84(-2.99%) |
Mar 26, 2021 | 63.26 | 64.12 | 60.37 | 61.60 | 5,467,700 | +2.17(+3.65%) |
Mar 25, 2021 | 56.32 | 59.88 | 56.01 | 59.43 | 3,780,199 | +2.14(+3.74%) |
Mar 24, 2021 | 58.39 | 59.19 | 57.11 | 57.29 | 3,422,201 | -0.19(-0.33%) |
Mar 23, 2021 | 58.64 | 59.17 | 56.76 | 57.48 | 4,852,636 | -2.53(-4.22%) |
Mar 22, 2021 | 60.69 | 61.93 | 59.89 | 60.01 | 3,334,180 | -0.53(-0.88%) |
Mar 19, 2021 | 60.02 | 61.28 | 59.43 | 60.54 | 5,097,100 | +0.38(+0.63%) |
Mar 18, 2021 | 61.21 | 61.89 | 59.74 | 60.16 | 2,371,798 | -0.96(-1.57%) |
Mar 17, 2021 | 59.47 | 61.20 | 58.93 | 61.12 | 2,215,740 | +0.85(+1.41%) |
Mar 16, 2021 | 60.79 | 61.12 | 59.71 | 60.27 | 2,686,391 | -0.47(-0.77%) |
Mar 15, 2021 | 61.50 | 62.08 | 60.55 | 60.74 | 3,349,978 | -0.07(-0.12%) |
Mar 12, 2021 | 60.00 | 61.43 | 59.34 | 60.81 | 6,575,900 | +4.96(+8.88%) |
Mar 11, 2021 | 55.26 | 56.27 | 55.07 | 55.85 | 3,339,654 | +1.10(+2.01%) |
Mar 10, 2021 | 54.18 | 55.35 | 53.44 | 54.75 | 2,859,722 | +0.24(+0.44%) |
Mar 09, 2021 | 55.37 | 55.65 | 54.05 | 54.51 | 3,568,245 | -0.73(-1.32%) |
Mar 08, 2021 | 55.96 | 56.54 | 54.78 | 55.24 | 3,560,296 | -0.44(-0.79%) |
Mar 05, 2021 | 55.04 | 56.08 | 52.74 | 55.68 | 3,473,300 | +1.60(+2.96%) |
Mar 04, 2021 | 55.24 | 55.65 | 52.63 | 54.08 | 3,648,336 | -0.80(-1.46%) |
Mar 03, 2021 | 55.97 | 56.54 | 54.65 | 54.88 | 2,719,035 | -0.94(-1.68%) |
Mar 02, 2021 | 57.08 | 57.63 | 55.59 | 55.82 | 2,313,670 | -0.93(-1.64%) |