Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.73 | 74.23 | 73.24 | 73.60 | 3,240,734 | -0.12(-0.16%) |
May 27, 2021 | 73.67 | 73.90 | 73.30 | 73.72 | 4,156,510 | +0.23(+0.31%) |
May 26, 2021 | 73.89 | 74.25 | 73.18 | 73.49 | 3,341,872 | -0.47(-0.64%) |
May 25, 2021 | 73.91 | 74.52 | 73.44 | 73.96 | 5,254,954 | +0.04(+0.05%) |
May 24, 2021 | 73.96 | 74.39 | 73.62 | 73.92 | 5,348,289 | +0.19(+0.26%) |
May 21, 2021 | 72.12 | 73.96 | 72.04 | 73.73 | 7,245,689 | +1.93(+2.69%) |
May 20, 2021 | 70.68 | 72.45 | 70.28 | 71.80 | 8,318,394 | +0.92(+1.30%) |
May 19, 2021 | 70.75 | 71.06 | 70.27 | 70.88 | 4,162,385 | +0.15(+0.21%) |
May 18, 2021 | 70.78 | 71.37 | 69.92 | 70.73 | 4,807,419 | +0.17(+0.24%) |
May 17, 2021 | 69.31 | 70.98 | 69.20 | 70.56 | 4,611,482 | +1.36(+1.97%) |
May 14, 2021 | 68.89 | 69.35 | 68.42 | 69.20 | 2,980,704 | +0.81(+1.18%) |
May 13, 2021 | 69.28 | 69.99 | 68.30 | 68.39 | 5,495,474 | -1.25(-1.79%) |
May 12, 2021 | 67.85 | 70.14 | 67.66 | 69.64 | 5,406,970 | +1.58(+2.32%) |
May 11, 2021 | 69.93 | 70.40 | 67.73 | 68.06 | 3,881,440 | -1.50(-2.16%) |
May 10, 2021 | 70.11 | 71.04 | 69.42 | 69.56 | 5,817,613 | -0.89(-1.26%) |
May 07, 2021 | 65.28 | 70.51 | 65.04 | 70.45 | 11,819,157 | +5.26(+8.07%) |
May 06, 2021 | 65.65 | 65.87 | 64.13 | 65.19 | 4,023,776 | -0.10(-0.15%) |
May 05, 2021 | 64.75 | 65.62 | 63.64 | 65.29 | 6,554,093 | +0.73(+1.13%) |
May 04, 2021 | 62.13 | 64.58 | 62.10 | 64.56 | 4,492,692 | +2.14(+3.43%) |
May 03, 2021 | 61.45 | 63.22 | 61.45 | 62.42 | 4,060,352 | +0.68(+1.10%) |
Apr 30, 2021 | 60.42 | 61.87 | 60.13 | 61.74 | 5,171,500 | +1.15(+1.90%) |
Apr 29, 2021 | 59.89 | 60.92 | 59.57 | 60.59 | 5,729,958 | +1.10(+1.85%) |
Apr 28, 2021 | 61.10 | 61.46 | 59.33 | 59.49 | 8,431,425 | -1.82(-2.97%) |
Apr 27, 2021 | 63.93 | 64.49 | 61.00 | 61.31 | 10,691,732 | -4.69(-7.11%) |
Apr 26, 2021 | 65.50 | 66.68 | 65.37 | 66.00 | 4,711,064 | +0.63(+0.96%) |
Apr 23, 2021 | 64.53 | 65.56 | 64.28 | 65.37 | 3,270,100 | +0.73(+1.13%) |
Apr 22, 2021 | 65.24 | 65.31 | 63.87 | 64.64 | 1,896,914 | -0.85(-1.30%) |
Apr 21, 2021 | 65.70 | 66.10 | 65.02 | 65.49 | 1,793,791 | +0.06(+0.09%) |
Apr 20, 2021 | 65.35 | 66.12 | 65.24 | 65.43 | 2,025,535 | +0.05(+0.08%) |
Apr 19, 2021 | 64.99 | 65.75 | 64.62 | 65.38 | 3,379,187 | +0.42(+0.65%) |
Apr 16, 2021 | 64.47 | 65.15 | 64.06 | 64.96 | 3,398,500 | +0.72(+1.12%) |
Apr 15, 2021 | 62.64 | 64.47 | 62.49 | 64.24 | 3,813,597 | +1.66(+2.65%) |
Apr 14, 2021 | 62.40 | 62.88 | 62.07 | 62.58 | 2,696,033 | +0.35(+0.56%) |
Apr 13, 2021 | 61.71 | 62.92 | 61.71 | 62.23 | 3,400,054 | -0.20(-0.32%) |
Apr 12, 2021 | 62.75 | 63.57 | 62.27 | 62.43 | 2,987,127 | -0.18(-0.29%) |
Apr 09, 2021 | 61.95 | 62.66 | 61.50 | 62.61 | 3,661,700 | +1.07(+1.74%) |
Apr 08, 2021 | 62.00 | 62.40 | 61.30 | 61.54 | 4,613,945 | -1.08(-1.72%) |
Apr 07, 2021 | 62.81 | 62.95 | 62.25 | 62.62 | 2,723,535 | -0.02(-0.03%) |
Apr 06, 2021 | 63.95 | 63.95 | 62.40 | 62.64 | 3,201,326 | -1.32(-2.06%) |
Apr 05, 2021 | 63.84 | 64.61 | 63.67 | 63.96 | 2,341,777 | +0.71(+1.12%) |
Apr 01, 2021 | 63.84 | 64.03 | 62.38 | 63.25 | 3,794,400 | -0.66(-1.03%) |
Mar 31, 2021 | 64.81 | 65.30 | 63.79 | 63.91 | 3,005,278 | -1.47(-2.25%) |
Mar 30, 2021 | 65.56 | 66.14 | 65.05 | 65.38 | 2,851,106 | -0.26(-0.40%) |
Mar 29, 2021 | 64.79 | 66.32 | 64.74 | 65.64 | 2,522,972 | +0.78(+1.20%) |
Mar 26, 2021 | 64.80 | 65.23 | 64.36 | 64.86 | 3,380,500 | -0.08(-0.12%) |
Mar 25, 2021 | 65.24 | 65.28 | 63.32 | 64.94 | 2,444,735 | +0.00(+0.00%) |
Mar 24, 2021 | 63.98 | 65.19 | 63.87 | 64.94 | 2,504,842 | +0.88(+1.37%) |
Mar 23, 2021 | 64.81 | 64.87 | 63.75 | 64.06 | 2,213,850 | -0.40(-0.62%) |
Mar 22, 2021 | 63.59 | 64.63 | 63.01 | 64.46 | 2,198,443 | +0.22(+0.34%) |
Mar 19, 2021 | 63.40 | 65.17 | 63.22 | 64.24 | 5,419,300 | +0.67(+1.05%) |
Mar 18, 2021 | 61.34 | 64.16 | 61.26 | 63.57 | 3,529,775 | +1.68(+2.71%) |
Mar 17, 2021 | 63.23 | 63.66 | 61.79 | 61.89 | 2,675,632 | -1.08(-1.72%) |
Mar 16, 2021 | 62.59 | 63.23 | 62.05 | 62.97 | 2,343,036 | +0.17(+0.27%) |
Mar 15, 2021 | 63.00 | 63.54 | 61.90 | 62.80 | 2,588,115 | -0.10(-0.16%) |
Mar 12, 2021 | 62.34 | 62.99 | 61.74 | 62.90 | 2,787,200 | +1.01(+1.63%) |
Mar 11, 2021 | 61.76 | 62.94 | 61.59 | 61.89 | 2,979,633 | +0.30(+0.49%) |
Mar 10, 2021 | 61.53 | 62.45 | 61.08 | 61.59 | 2,628,660 | +0.10(+0.16%) |
Mar 09, 2021 | 61.74 | 62.95 | 61.33 | 61.49 | 3,573,648 | -0.23(-0.37%) |
Mar 08, 2021 | 60.96 | 61.96 | 60.22 | 61.72 | 3,824,028 | +1.20(+1.98%) |
Mar 05, 2021 | 59.47 | 60.67 | 58.85 | 60.52 | 5,345,500 | +1.23(+2.07%) |
Mar 04, 2021 | 58.89 | 60.29 | 58.62 | 59.29 | 4,496,798 | +0.49(+0.83%) |
Mar 03, 2021 | 58.66 | 59.21 | 58.37 | 58.80 | 2,902,771 | -0.34(-0.57%) |
Mar 02, 2021 | 59.89 | 60.25 | 59.05 | 59.14 | 3,184,017 | -0.25(-0.42%) |