Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.95 | 70.22 | 69.28 | 69.99 | 16,187,076 | -0.04(-0.06%) |
May 27, 2021 | 69.97 | 70.35 | 69.32 | 70.04 | 19,641,130 | +1.10(+1.60%) |
May 26, 2021 | 68.65 | 69.28 | 68.19 | 68.93 | 17,139,036 | +0.21(+0.31%) |
May 25, 2021 | 69.54 | 70.50 | 68.64 | 68.72 | 22,507,502 | -0.67(-0.96%) |
May 24, 2021 | 69.21 | 69.68 | 68.89 | 69.39 | 18,836,480 | +0.34(+0.49%) |
May 21, 2021 | 68.03 | 69.19 | 67.95 | 69.05 | 20,854,838 | +1.29(+1.90%) |
May 20, 2021 | 67.73 | 68.15 | 67.01 | 67.76 | 17,142,766 | -0.23(-0.34%) |
May 19, 2021 | 67.25 | 68.16 | 66.45 | 67.99 | 26,165,238 | -0.14(-0.21%) |
May 18, 2021 | 68.81 | 69.09 | 68.10 | 68.13 | 15,436,209 | -0.71(-1.03%) |
May 17, 2021 | 67.88 | 68.89 | 67.67 | 68.85 | 16,503,004 | +0.76(+1.12%) |
May 14, 2021 | 67.30 | 68.27 | 67.28 | 68.08 | 15,881,594 | +1.13(+1.69%) |
May 13, 2021 | 65.70 | 67.48 | 65.63 | 66.95 | 20,944,114 | +0.94(+1.43%) |
May 12, 2021 | 67.53 | 67.94 | 65.72 | 66.01 | 22,542,506 | -0.57(-0.85%) |
May 11, 2021 | 66.22 | 67.20 | 65.72 | 66.58 | 24,215,230 | -0.23(-0.35%) |
May 10, 2021 | 67.01 | 68.33 | 66.79 | 66.81 | 22,070,508 | +0.04(+0.07%) |
May 07, 2021 | 65.30 | 66.79 | 65.11 | 66.77 | 19,046,842 | +0.27(+0.40%) |
May 06, 2021 | 65.48 | 66.64 | 65.29 | 66.50 | 22,047,872 | +0.95(+1.45%) |
May 05, 2021 | 65.00 | 65.64 | 63.83 | 65.55 | 21,853,342 | +1.23(+1.91%) |
May 04, 2021 | 63.35 | 64.38 | 62.81 | 64.32 | 25,940,524 | +0.55(+0.86%) |
May 03, 2021 | 64.04 | 64.42 | 63.48 | 63.77 | 18,019,936 | +0.42(+0.66%) |
Apr 30, 2021 | 64.64 | 64.68 | 63.22 | 63.35 | 26,617,110 | -1.86(-2.85%) |
Apr 29, 2021 | 65.14 | 65.37 | 64.36 | 65.21 | 23,355,542 | +0.82(+1.28%) |
Apr 28, 2021 | 64.79 | 65.03 | 64.23 | 64.39 | 16,328,531 | -0.07(-0.11%) |
Apr 27, 2021 | 64.03 | 64.56 | 63.90 | 64.46 | 15,121,394 | +0.70(+1.09%) |
Apr 26, 2021 | 63.35 | 64.30 | 63.24 | 63.76 | 14,831,697 | +0.72(+1.15%) |
Apr 23, 2021 | 61.68 | 63.18 | 61.38 | 63.04 | 21,376,738 | +1.39(+2.25%) |
Apr 22, 2021 | 62.20 | 62.48 | 61.53 | 61.65 | 18,144,780 | -0.74(-1.19%) |
Apr 21, 2021 | 61.05 | 62.44 | 60.40 | 62.39 | 18,496,240 | +0.76(+1.23%) |
Apr 20, 2021 | 63.19 | 63.19 | 61.17 | 61.63 | 24,921,996 | -2.07(-3.24%) |
Apr 19, 2021 | 64.21 | 64.32 | 63.54 | 63.70 | 22,603,100 | -0.28(-0.44%) |
Apr 16, 2021 | 64.75 | 64.97 | 63.31 | 63.98 | 32,247,756 | -0.08(-0.12%) |
Apr 15, 2021 | 65.75 | 65.99 | 63.37 | 64.06 | 35,463,108 | -0.33(-0.51%) |
Apr 14, 2021 | 63.35 | 64.72 | 63.04 | 64.39 | 22,035,592 | +0.75(+1.18%) |
Apr 13, 2021 | 63.85 | 63.95 | 62.76 | 63.64 | 18,284,694 | -0.56(-0.87%) |
Apr 12, 2021 | 64.13 | 64.29 | 63.71 | 64.19 | 13,588,135 | +0.24(+0.37%) |
Apr 09, 2021 | 64.30 | 64.48 | 63.59 | 63.95 | 16,516,978 | +0.08(+0.12%) |
Apr 08, 2021 | 63.72 | 64.05 | 62.77 | 63.88 | 15,486,296 | -0.32(-0.50%) |
Apr 07, 2021 | 64.40 | 64.57 | 63.54 | 64.19 | 15,925,290 | +0.08(+0.12%) |
Apr 06, 2021 | 63.90 | 64.53 | 63.63 | 64.11 | 14,614,592 | -0.13(-0.21%) |
Apr 05, 2021 | 65.41 | 65.65 | 63.97 | 64.25 | 18,261,586 | -0.34(-0.53%) |
Apr 01, 2021 | 63.78 | 64.72 | 63.78 | 64.59 | 17,269,886 | +0.34(+0.54%) |
Mar 31, 2021 | 64.21 | 65.20 | 63.99 | 64.25 | 17,239,056 | -0.19(-0.29%) |
Mar 30, 2021 | 63.58 | 64.66 | 63.58 | 64.43 | 17,681,314 | +1.22(+1.93%) |
Mar 29, 2021 | 63.19 | 63.72 | 62.14 | 63.21 | 20,169,386 | -1.27(-1.97%) |
Mar 26, 2021 | 64.09 | 64.68 | 63.58 | 64.48 | 17,796,886 | +1.15(+1.81%) |
Mar 25, 2021 | 61.67 | 63.51 | 61.07 | 63.34 | 20,784,240 | +1.45(+2.34%) |
Mar 24, 2021 | 63.31 | 64.01 | 61.87 | 61.89 | 19,348,840 | -0.73(-1.17%) |
Mar 23, 2021 | 62.97 | 64.15 | 62.26 | 62.62 | 18,385,588 | -0.93(-1.46%) |
Mar 22, 2021 | 63.84 | 64.11 | 63.27 | 63.55 | 17,030,114 | -0.93(-1.44%) |
Mar 19, 2021 | 64.64 | 64.98 | 63.16 | 64.48 | 27,266,608 | -0.73(-1.12%) |
Mar 18, 2021 | 65.85 | 67.23 | 64.86 | 65.21 | 27,011,032 | +0.21(+0.33%) |
Mar 17, 2021 | 65.29 | 65.65 | 64.24 | 65.00 | 21,894,380 | +0.24(+0.37%) |
Mar 16, 2021 | 64.93 | 65.02 | 63.87 | 64.76 | 17,918,024 | -0.79(-1.20%) |
Mar 15, 2021 | 66.68 | 66.75 | 64.71 | 65.54 | 21,433,092 | -0.85(-1.28%) |
Mar 12, 2021 | 65.72 | 66.45 | 65.44 | 66.39 | 19,488,524 | +1.65(+2.55%) |
Mar 11, 2021 | 64.89 | 65.60 | 64.07 | 64.74 | 19,809,222 | -0.39(-0.60%) |
Mar 10, 2021 | 62.98 | 65.24 | 62.88 | 65.13 | 24,148,072 | +2.44(+3.89%) |
Mar 09, 2021 | 62.62 | 64.02 | 61.85 | 62.69 | 27,391,554 | -1.09(-1.70%) |
Mar 08, 2021 | 62.76 | 64.33 | 62.58 | 63.78 | 30,962,552 | +1.76(+2.83%) |
Mar 05, 2021 | 62.56 | 62.94 | 60.44 | 62.02 | 28,769,592 | +0.37(+0.60%) |
Mar 04, 2021 | 61.98 | 63.39 | 59.95 | 61.65 | 32,160,104 | -0.50(-0.81%) |
Mar 03, 2021 | 61.37 | 63.13 | 61.20 | 62.15 | 28,475,322 | +1.30(+2.13%) |
Mar 02, 2021 | 61.10 | 61.81 | 60.80 | 60.86 | 21,728,694 | -0.56(-0.91%) |