Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.85 | 71.21 | 70.14 | 70.77 | 6,476,098 | +0.00(+0.00%) |
May 27, 2021 | 69.25 | 71.05 | 68.84 | 70.77 | 15,333,982 | +2.22(+3.24%) |
May 26, 2021 | 69.27 | 69.27 | 67.75 | 68.54 | 7,691,429 | -0.10(-0.14%) |
May 25, 2021 | 69.91 | 70.43 | 68.54 | 68.64 | 6,179,000 | -0.94(-1.35%) |
May 24, 2021 | 69.31 | 69.99 | 69.00 | 69.58 | 4,736,020 | +0.42(+0.61%) |
May 21, 2021 | 68.22 | 69.52 | 68.05 | 69.16 | 5,650,820 | +1.37(+2.02%) |
May 20, 2021 | 68.52 | 68.64 | 67.44 | 67.79 | 4,807,223 | -0.45(-0.66%) |
May 19, 2021 | 66.87 | 68.37 | 66.31 | 68.24 | 6,838,025 | +0.30(+0.44%) |
May 18, 2021 | 70.31 | 70.52 | 67.90 | 67.94 | 6,083,041 | -2.01(-2.88%) |
May 17, 2021 | 69.95 | 70.18 | 69.01 | 69.95 | 5,434,072 | -0.24(-0.34%) |
May 14, 2021 | 67.71 | 70.31 | 67.68 | 70.19 | 9,228,682 | +2.70(+4.00%) |
May 13, 2021 | 65.95 | 68.04 | 65.88 | 67.49 | 6,592,558 | +1.43(+2.16%) |
May 12, 2021 | 67.88 | 68.31 | 65.62 | 66.06 | 8,893,948 | -1.44(-2.14%) |
May 11, 2021 | 67.07 | 68.78 | 66.81 | 67.51 | 5,629,114 | -0.45(-0.66%) |
May 10, 2021 | 68.97 | 69.33 | 67.94 | 67.95 | 5,985,938 | -0.62(-0.91%) |
May 07, 2021 | 67.33 | 68.70 | 66.90 | 68.58 | 6,521,573 | +0.22(+0.32%) |
May 06, 2021 | 68.13 | 68.48 | 66.98 | 68.36 | 5,025,204 | +0.52(+0.76%) |
May 05, 2021 | 67.67 | 68.49 | 66.49 | 67.84 | 9,151,078 | +0.85(+1.27%) |
May 04, 2021 | 67.28 | 68.46 | 65.63 | 66.99 | 11,554,888 | -0.81(-1.20%) |
May 03, 2021 | 67.70 | 67.91 | 66.66 | 67.80 | 5,643,953 | +0.52(+0.77%) |
Apr 30, 2021 | 68.27 | 68.57 | 67.10 | 67.29 | 8,480,314 | -1.25(-1.83%) |
Apr 29, 2021 | 67.15 | 68.97 | 66.95 | 68.54 | 10,480,199 | +1.77(+2.65%) |
Apr 28, 2021 | 66.53 | 66.93 | 66.15 | 66.77 | 6,632,281 | +0.21(+0.32%) |
Apr 27, 2021 | 65.54 | 66.67 | 64.86 | 66.56 | 9,150,274 | +1.79(+2.76%) |
Apr 26, 2021 | 64.54 | 65.80 | 64.37 | 64.77 | 7,728,958 | +0.60(+0.94%) |
Apr 23, 2021 | 62.32 | 64.21 | 62.01 | 64.17 | 7,606,983 | +2.24(+3.61%) |
Apr 22, 2021 | 62.36 | 63.15 | 61.48 | 61.93 | 8,988,382 | -0.57(-0.92%) |
Apr 21, 2021 | 61.04 | 62.56 | 60.65 | 62.51 | 6,741,069 | +1.63(+2.68%) |
Apr 20, 2021 | 62.48 | 62.82 | 60.80 | 60.87 | 7,881,378 | -2.09(-3.32%) |
Apr 19, 2021 | 62.15 | 63.67 | 62.05 | 62.97 | 9,155,934 | +1.09(+1.76%) |
Apr 16, 2021 | 62.83 | 62.92 | 61.49 | 61.88 | 10,765,809 | -0.73(-1.16%) |
Apr 15, 2021 | 63.89 | 64.50 | 61.73 | 62.60 | 10,633,305 | -1.85(-2.88%) |
Apr 14, 2021 | 64.03 | 65.39 | 63.75 | 64.46 | 7,009,320 | +0.80(+1.26%) |
Apr 13, 2021 | 64.68 | 64.68 | 63.26 | 63.65 | 5,112,692 | -1.06(-1.64%) |
Apr 12, 2021 | 64.34 | 64.92 | 64.34 | 64.72 | 5,879,926 | +0.13(+0.21%) |
Apr 09, 2021 | 65.30 | 65.78 | 64.22 | 64.58 | 6,603,077 | +0.70(+1.09%) |
Apr 08, 2021 | 63.60 | 63.98 | 63.16 | 63.88 | 6,655,436 | -0.20(-0.31%) |
Apr 07, 2021 | 64.19 | 64.61 | 63.46 | 64.08 | 7,618,439 | -0.24(-0.37%) |
Apr 06, 2021 | 64.88 | 65.59 | 64.14 | 64.32 | 7,700,938 | -0.81(-1.25%) |
Apr 05, 2021 | 65.19 | 65.84 | 64.77 | 65.14 | 8,591,544 | +1.63(+2.57%) |
Apr 01, 2021 | 62.26 | 63.55 | 62.16 | 63.50 | 6,065,184 | +1.20(+1.93%) |
Mar 31, 2021 | 62.20 | 62.74 | 61.49 | 62.30 | 7,884,905 | +0.40(+0.65%) |
Mar 30, 2021 | 61.44 | 62.19 | 61.15 | 61.90 | 6,591,745 | +0.62(+1.01%) |
Mar 29, 2021 | 61.80 | 62.54 | 60.79 | 61.27 | 8,489,137 | -1.53(-2.43%) |
Mar 26, 2021 | 62.99 | 63.15 | 62.07 | 62.80 | 6,363,583 | +0.55(+0.89%) |
Mar 25, 2021 | 61.04 | 62.56 | 60.28 | 62.25 | 6,508,469 | +0.97(+1.58%) |
Mar 24, 2021 | 61.25 | 62.86 | 61.19 | 61.28 | 6,064,965 | +0.73(+1.20%) |
Mar 23, 2021 | 61.53 | 62.06 | 60.48 | 60.56 | 6,549,278 | -1.35(-2.18%) |
Mar 22, 2021 | 62.45 | 62.82 | 61.87 | 61.91 | 5,376,674 | -1.22(-1.94%) |
Mar 19, 2021 | 62.49 | 63.64 | 61.93 | 63.13 | 11,164,024 | -0.02(-0.03%) |
Mar 18, 2021 | 63.95 | 64.90 | 63.07 | 63.15 | 7,760,664 | +0.35(+0.56%) |
Mar 17, 2021 | 63.72 | 63.72 | 62.26 | 62.79 | 7,199,936 | +0.22(+0.35%) |
Mar 16, 2021 | 63.13 | 63.18 | 62.14 | 62.57 | 5,892,954 | -0.83(-1.31%) |
Mar 15, 2021 | 64.41 | 64.66 | 62.56 | 63.41 | 7,173,711 | -1.25(-1.94%) |
Mar 12, 2021 | 64.04 | 65.19 | 63.81 | 64.66 | 5,904,371 | +1.19(+1.87%) |
Mar 11, 2021 | 61.93 | 63.90 | 61.69 | 63.47 | 9,660,918 | +1.32(+2.12%) |
Mar 10, 2021 | 61.22 | 62.19 | 61.04 | 62.15 | 9,343,844 | +1.22(+2.01%) |
Mar 09, 2021 | 61.20 | 62.16 | 59.57 | 60.93 | 10,213,495 | -0.68(-1.10%) |
Mar 08, 2021 | 62.43 | 62.73 | 61.49 | 61.61 | 9,064,107 | -0.54(-0.86%) |
Mar 05, 2021 | 63.18 | 63.66 | 60.25 | 62.14 | 10,676,143 | +0.24(+0.39%) |
Mar 04, 2021 | 61.95 | 62.29 | 60.24 | 61.91 | 11,668,179 | -0.18(-0.29%) |
Mar 03, 2021 | 61.42 | 63.30 | 61.08 | 62.09 | 9,239,428 | +1.11(+1.82%) |
Mar 02, 2021 | 60.89 | 61.91 | 60.62 | 60.98 | 6,360,783 | -0.29(-0.47%) |