Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.93 | 69.53 | 68.58 | 69.25 | 2,557,300 | +0.68(+0.99%) |
May 27, 2021 | 68.56 | 68.81 | 68.38 | 68.57 | 9,662,267 | +0.27(+0.39%) |
May 26, 2021 | 67.95 | 68.73 | 67.87 | 68.30 | 2,127,266 | +0.21(+0.30%) |
May 25, 2021 | 68.14 | 68.38 | 67.81 | 68.10 | 2,285,453 | -0.02(-0.03%) |
May 24, 2021 | 67.53 | 68.61 | 67.39 | 68.11 | 2,898,851 | +1.05(+1.57%) |
May 21, 2021 | 66.70 | 67.21 | 66.55 | 67.06 | 2,821,458 | +0.43(+0.64%) |
May 20, 2021 | 65.67 | 66.78 | 65.51 | 66.63 | 1,459,196 | +0.91(+1.39%) |
May 19, 2021 | 66.22 | 66.27 | 64.97 | 65.72 | 2,005,577 | -0.89(-1.33%) |
May 18, 2021 | 65.74 | 66.94 | 65.47 | 66.60 | 2,402,286 | +0.47(+0.70%) |
May 17, 2021 | 66.21 | 66.47 | 65.78 | 66.14 | 1,911,154 | -0.09(-0.13%) |
May 14, 2021 | 66.12 | 66.49 | 65.74 | 66.23 | 1,847,696 | +0.22(+0.34%) |
May 13, 2021 | 64.38 | 66.50 | 64.30 | 66.00 | 2,181,989 | +1.65(+2.56%) |
May 12, 2021 | 66.62 | 66.62 | 64.04 | 64.36 | 2,928,830 | -1.98(-2.98%) |
May 11, 2021 | 66.35 | 66.84 | 65.67 | 66.33 | 1,637,507 | -0.37(-0.55%) |
May 10, 2021 | 66.64 | 67.30 | 66.31 | 66.70 | 1,218,638 | +0.49(+0.74%) |
May 07, 2021 | 65.53 | 66.52 | 65.52 | 66.21 | 1,781,635 | +0.42(+0.64%) |
May 06, 2021 | 64.64 | 65.96 | 64.55 | 65.79 | 1,677,290 | +1.48(+2.29%) |
May 05, 2021 | 64.22 | 64.42 | 63.46 | 64.31 | 2,205,526 | -0.36(-0.55%) |
May 04, 2021 | 65.67 | 66.11 | 64.26 | 64.67 | 3,204,429 | -0.96(-1.46%) |
May 03, 2021 | 66.82 | 66.86 | 65.43 | 65.63 | 1,835,766 | -0.74(-1.12%) |
Apr 30, 2021 | 65.65 | 66.49 | 65.36 | 66.37 | 2,094,696 | +0.62(+0.94%) |
Apr 29, 2021 | 66.23 | 66.70 | 65.28 | 65.75 | 3,685,769 | -0.08(-0.12%) |
Apr 28, 2021 | 66.37 | 66.52 | 65.63 | 65.83 | 1,954,286 | -0.67(-1.01%) |
Apr 27, 2021 | 66.84 | 66.84 | 66.08 | 66.50 | 2,336,000 | -0.30(-0.46%) |
Apr 26, 2021 | 67.06 | 67.44 | 66.74 | 66.81 | 1,799,728 | +0.13(+0.19%) |
Apr 23, 2021 | 66.22 | 66.98 | 65.76 | 66.68 | 2,246,913 | +0.54(+0.81%) |
Apr 22, 2021 | 66.95 | 67.15 | 66.07 | 66.15 | 1,888,157 | -0.80(-1.19%) |
Apr 21, 2021 | 66.37 | 67.19 | 65.84 | 66.94 | 1,819,403 | +0.70(+1.05%) |
Apr 20, 2021 | 65.15 | 66.47 | 65.12 | 66.25 | 2,349,264 | +0.95(+1.45%) |
Apr 19, 2021 | 65.21 | 65.35 | 64.65 | 65.30 | 1,598,719 | +0.37(+0.56%) |
Apr 16, 2021 | 64.90 | 65.11 | 64.28 | 64.93 | 2,316,367 | +0.35(+0.54%) |
Apr 15, 2021 | 64.12 | 64.69 | 64.01 | 64.58 | 2,207,896 | +0.75(+1.18%) |
Apr 14, 2021 | 64.48 | 64.83 | 63.79 | 63.83 | 1,217,940 | -0.67(-1.04%) |
Apr 13, 2021 | 63.79 | 64.56 | 63.49 | 64.50 | 1,503,417 | +0.32(+0.50%) |
Apr 12, 2021 | 64.22 | 64.40 | 63.39 | 64.18 | 1,915,882 | +0.08(+0.13%) |
Apr 09, 2021 | 64.18 | 64.46 | 63.74 | 64.10 | 1,812,965 | -0.06(-0.10%) |
Apr 08, 2021 | 64.47 | 64.77 | 64.00 | 64.16 | 1,658,015 | -0.52(-0.80%) |
Apr 07, 2021 | 64.29 | 64.88 | 63.82 | 64.68 | 1,921,094 | +0.66(+1.03%) |
Apr 06, 2021 | 64.30 | 64.49 | 63.68 | 64.02 | 4,192,249 | -0.49(-0.76%) |
Apr 05, 2021 | 65.11 | 65.23 | 63.72 | 64.51 | 2,697,951 | -0.32(-0.50%) |
Apr 01, 2021 | 64.39 | 64.93 | 63.87 | 64.83 | 1,961,603 | +0.79(+1.23%) |
Mar 31, 2021 | 64.52 | 64.97 | 63.85 | 64.05 | 2,590,703 | -1.07(-1.65%) |
Mar 30, 2021 | 64.64 | 65.27 | 64.50 | 65.12 | 1,503,909 | +0.49(+0.76%) |
Mar 29, 2021 | 64.62 | 65.05 | 64.02 | 64.63 | 2,830,598 | -0.36(-0.55%) |
Mar 26, 2021 | 64.32 | 65.06 | 63.93 | 64.98 | 3,446,982 | +1.05(+1.64%) |
Mar 25, 2021 | 63.18 | 64.12 | 62.63 | 63.94 | 3,010,543 | +0.51(+0.81%) |
Mar 24, 2021 | 62.50 | 64.35 | 62.15 | 63.42 | 3,520,609 | -0.25(-0.39%) |
Mar 23, 2021 | 64.07 | 64.19 | 63.29 | 63.67 | 3,270,185 | -0.20(-0.31%) |
Mar 22, 2021 | 63.08 | 64.07 | 62.74 | 63.87 | 2,112,901 | +0.53(+0.84%) |
Mar 19, 2021 | 64.96 | 64.98 | 63.29 | 63.33 | 5,347,463 | -1.84(-2.82%) |
Mar 18, 2021 | 65.25 | 65.58 | 64.83 | 65.17 | 3,381,481 | -0.34(-0.51%) |
Mar 17, 2021 | 65.43 | 65.90 | 64.80 | 65.51 | 3,128,503 | +0.09(+0.14%) |
Mar 16, 2021 | 67.50 | 67.50 | 65.02 | 65.42 | 5,335,046 | -1.13(-1.71%) |
Mar 15, 2021 | 65.23 | 66.95 | 64.68 | 66.55 | 3,907,484 | +1.44(+2.21%) |
Mar 12, 2021 | 63.87 | 65.16 | 63.87 | 65.12 | 3,091,204 | +1.62(+2.56%) |
Mar 11, 2021 | 62.85 | 64.33 | 62.85 | 63.49 | 2,681,501 | +0.17(+0.27%) |
Mar 10, 2021 | 62.95 | 63.78 | 61.43 | 63.32 | 2,064,962 | +0.52(+0.83%) |
Mar 09, 2021 | 62.87 | 63.59 | 62.53 | 62.80 | 2,812,054 | -0.09(-0.14%) |
Mar 08, 2021 | 61.41 | 63.53 | 60.85 | 62.89 | 4,192,942 | +1.84(+3.01%) |
Mar 05, 2021 | 60.34 | 61.24 | 59.41 | 61.05 | 2,130,729 | +1.01(+1.68%) |
Mar 04, 2021 | 60.82 | 61.22 | 59.36 | 60.04 | 2,632,409 | -0.75(-1.24%) |
Mar 03, 2021 | 59.48 | 61.24 | 59.42 | 60.80 | 4,863,376 | +1.39(+2.34%) |
Mar 02, 2021 | 58.82 | 59.77 | 58.46 | 59.41 | 3,335,924 | +0.22(+0.37%) |