Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2021 | 59.89 | 59.89 | 59.89 | 0 | -1.16(-1.90%) | |
Jun 11, 2021 | 60.83 | 61.53 | 60.10 | 61.05 | 9,947,291 | -0.09(-0.15%) |
Jun 10, 2021 | 62.53 | 64.02 | 60.60 | 61.14 | 6,806,698 | -1.14(-1.83%) |
Jun 09, 2021 | 63.24 | 63.48 | 62.05 | 62.28 | 2,092,645 | +0.29(+0.47%) |
Jun 08, 2021 | 62.22 | 62.78 | 61.66 | 61.99 | 801,915 | +1.75(+2.91%) |
Jun 07, 2021 | 59.94 | 60.60 | 59.75 | 60.24 | 729,471 | -0.01(-0.02%) |
Jun 04, 2021 | 59.95 | 60.83 | 59.87 | 60.25 | 395,711 | +1.41(+2.40%) |
Jun 03, 2021 | 59.77 | 59.89 | 58.78 | 58.84 | 535,191 | -1.50(-2.49%) |
Jun 02, 2021 | 59.62 | 60.60 | 59.02 | 60.34 | 1,614,817 | -0.84(-1.37%) |
Jun 01, 2021 | 60.67 | 61.43 | 60.34 | 61.18 | 1,470,498 | +1.07(+1.78%) |
May 28, 2021 | 60.68 | 60.68 | 59.79 | 60.11 | 717,501 | -0.10(-0.17%) |
May 27, 2021 | 59.65 | 60.82 | 59.27 | 60.21 | 638,283 | -0.50(-0.82%) |
May 26, 2021 | 61.15 | 61.38 | 60.50 | 60.71 | 1,008,331 | +0.11(+0.18%) |
May 25, 2021 | 60.10 | 60.94 | 59.99 | 60.60 | 1,217,415 | +2.17(+3.71%) |
May 24, 2021 | 57.80 | 58.51 | 57.57 | 58.43 | 817,998 | +0.40(+0.69%) |
May 21, 2021 | 59.13 | 59.24 | 57.97 | 58.03 | 1,342,455 | -0.97(-1.64%) |
May 20, 2021 | 58.90 | 59.74 | 58.43 | 59.00 | 999,251 | +1.50(+2.61%) |
May 19, 2021 | 57.47 | 58.10 | 57.13 | 57.50 | 1,464,670 | -1.35(-2.29%) |
May 18, 2021 | 58.80 | 59.55 | 58.44 | 58.85 | 1,189,257 | +1.35(+2.35%) |
May 17, 2021 | 58.29 | 58.31 | 57.02 | 57.50 | 510,049 | -1.05(-1.79%) |
May 14, 2021 | 57.54 | 58.68 | 57.01 | 58.55 | 1,414,047 | +1.81(+3.19%) |
May 13, 2021 | 58.05 | 58.91 | 56.36 | 56.74 | 1,546,849 | -1.60(-2.74%) |
May 12, 2021 | 60.52 | 60.74 | 57.83 | 58.34 | 1,516,402 | -5.91(-9.20%) |
May 11, 2021 | 63.66 | 64.60 | 63.20 | 64.25 | 1,370,821 | -0.60(-0.93%) |
May 10, 2021 | 64.22 | 65.25 | 63.81 | 64.85 | 1,103,914 | -0.56(-0.86%) |
May 07, 2021 | 65.69 | 66.19 | 65.24 | 65.41 | 665,903 | +1.16(+1.81%) |
May 06, 2021 | 65.56 | 65.87 | 63.73 | 64.25 | 1,249,376 | -1.48(-2.25%) |
May 05, 2021 | 66.07 | 66.89 | 65.58 | 65.73 | 770,173 | -0.23(-0.35%) |
May 04, 2021 | 67.28 | 67.64 | 65.56 | 65.96 | 1,615,503 | -2.88(-4.18%) |
May 03, 2021 | 68.04 | 69.44 | 67.83 | 68.84 | 864,529 | +0.80(+1.18%) |
Apr 30, 2021 | 68.69 | 69.85 | 67.77 | 68.04 | 1,237,000 | +0.58(+0.86%) |
Apr 29, 2021 | 70.25 | 70.35 | 67.09 | 67.46 | 966,558 | -2.95(-4.19%) |
Apr 28, 2021 | 70.40 | 70.92 | 70.06 | 70.41 | 1,098,061 | +0.35(+0.50%) |
Apr 27, 2021 | 70.79 | 70.79 | 69.70 | 70.06 | 910,027 | -0.77(-1.09%) |
Apr 26, 2021 | 72.02 | 72.08 | 70.77 | 70.83 | 1,686,467 | -1.78(-2.45%) |
Apr 23, 2021 | 72.28 | 72.83 | 71.81 | 72.61 | 1,095,000 | +1.58(+2.22%) |
Apr 22, 2021 | 70.57 | 71.90 | 70.14 | 71.03 | 454,209 | +0.53(+0.75%) |
Apr 21, 2021 | 71.67 | 71.67 | 69.55 | 70.50 | 2,775,373 | -1.89(-2.61%) |
Apr 20, 2021 | 73.03 | 73.32 | 72.09 | 72.39 | 758,834 | -1.25(-1.70%) |
Apr 19, 2021 | 73.10 | 74.20 | 72.44 | 73.64 | 1,206,134 | +1.54(+2.14%) |
Apr 16, 2021 | 73.09 | 73.09 | 71.29 | 72.10 | 1,637,600 | -0.74(-1.02%) |
Apr 15, 2021 | 72.43 | 73.11 | 72.28 | 72.84 | 1,181,794 | +1.26(+1.76%) |
Apr 14, 2021 | 72.50 | 72.99 | 71.41 | 71.58 | 1,478,784 | -0.42(-0.58%) |
Apr 13, 2021 | 70.90 | 72.22 | 70.46 | 72.00 | 1,874,040 | +5.09(+7.61%) |
Apr 12, 2021 | 66.05 | 67.71 | 66.05 | 66.91 | 1,058,915 | +1.38(+2.11%) |
Apr 09, 2021 | 64.76 | 65.92 | 64.72 | 65.53 | 1,369,300 | +0.16(+0.24%) |
Apr 08, 2021 | 65.89 | 65.89 | 64.91 | 65.37 | 572,823 | -0.20(-0.31%) |
Apr 07, 2021 | 65.28 | 65.97 | 64.61 | 65.57 | 946,896 | +3.31(+5.32%) |
Apr 06, 2021 | 62.87 | 63.14 | 62.13 | 62.26 | 588,298 | -1.55(-2.43%) |
Apr 05, 2021 | 63.81 | 64.41 | 63.34 | 63.81 | 1,928,022 | +0.43(+0.68%) |
Apr 01, 2021 | 61.43 | 63.79 | 61.32 | 63.38 | 1,970,400 | +3.38(+5.63%) |
Mar 31, 2021 | 60.45 | 61.56 | 60.00 | 60.00 | 1,297,085 | +0.13(+0.22%) |
Mar 30, 2021 | 60.66 | 60.84 | 59.47 | 59.87 | 1,515,661 | -1.54(-2.51%) |
Mar 29, 2021 | 61.18 | 61.88 | 60.32 | 61.41 | 966,703 | -0.15(-0.24%) |
Mar 26, 2021 | 61.48 | 61.78 | 60.55 | 61.56 | 959,600 | +0.44(+0.72%) |
Mar 25, 2021 | 58.86 | 61.66 | 58.86 | 61.12 | 1,551,016 | +1.78(+3.00%) |
Mar 24, 2021 | 62.00 | 62.16 | 59.33 | 59.34 | 783,501 | -3.37(-5.37%) |
Mar 23, 2021 | 63.09 | 63.50 | 62.30 | 62.71 | 544,461 | -0.21(-0.33%) |
Mar 22, 2021 | 62.84 | 63.66 | 62.51 | 62.92 | 1,459,487 | +0.62(+1.00%) |
Mar 19, 2021 | 62.71 | 63.51 | 61.83 | 62.30 | 4,133,100 | -0.60(-0.95%) |
Mar 18, 2021 | 64.01 | 64.18 | 62.54 | 62.90 | 719,148 | -2.47(-3.78%) |
Mar 17, 2021 | 65.60 | 65.74 | 64.36 | 65.37 | 871,569 | -0.77(-1.16%) |
Mar 16, 2021 | 66.93 | 67.09 | 65.46 | 66.14 | 1,448,383 | -1.59(-2.35%) |
Mar 15, 2021 | 67.69 | 68.15 | 66.47 | 67.73 | 2,948,642 | +0.05(+0.07%) |
Mar 12, 2021 | 67.68 | 68.10 | 67.21 | 67.68 | 1,057,300 | -0.83(-1.21%) |
Mar 11, 2021 | 68.50 | 69.33 | 68.17 | 68.51 | 842,213 | +1.43(+2.13%) |
Mar 10, 2021 | 65.54 | 67.45 | 65.21 | 67.08 | 3,211,392 | +3.52(+5.54%) |
Mar 09, 2021 | 62.43 | 63.92 | 62.06 | 63.56 | 1,909,234 | +2.92(+4.82%) |
Mar 08, 2021 | 59.76 | 61.54 | 59.63 | 60.64 | 930,327 | +0.45(+0.75%) |
Mar 05, 2021 | 59.47 | 60.70 | 58.05 | 60.19 | 1,015,600 | +0.97(+1.64%) |
Mar 04, 2021 | 61.03 | 61.33 | 58.24 | 59.22 | 2,222,983 | -2.42(-3.93%) |
Mar 03, 2021 | 62.79 | 62.89 | 60.91 | 61.64 | 1,415,277 | -2.41(-3.76%) |
Mar 02, 2021 | 65.09 | 65.18 | 63.72 | 64.05 | 1,200,607 | -0.29(-0.45%) |
Mar 01, 2021 | 63.87 | 64.75 | 63.60 | 64.34 | 2,209,101 | +0.27(+0.42%) |
Feb 26, 2021 | 63.48 | 64.25 | 62.89 | 64.07 | 1,171,500 | +1.02(+1.62%) |
Feb 25, 2021 | 65.05 | 65.85 | 63.04 | 63.05 | 2,122,235 | -1.79(-2.76%) |
Feb 24, 2021 | 64.78 | 65.30 | 63.46 | 64.84 | 2,461,148 | -0.99(-1.50%) |
Feb 23, 2021 | 64.63 | 66.28 | 63.50 | 65.83 | 1,791,756 | -0.37(-0.56%) |
Feb 22, 2021 | 67.84 | 67.94 | 66.04 | 66.20 | 1,258,301 | -3.63(-5.20%) |
Feb 19, 2021 | 70.41 | 70.82 | 69.02 | 69.83 | 1,599,800 | -0.54(-0.77%) |
Feb 18, 2021 | 69.39 | 70.58 | 68.95 | 70.37 | 1,512,182 | -0.02(-0.03%) |
Feb 17, 2021 | 71.00 | 71.00 | 69.49 | 70.39 | 1,800,073 | -1.35(-1.88%) |
Feb 16, 2021 | 71.72 | 72.28 | 70.86 | 71.74 | 1,284,104 | -0.77(-1.06%) |
Feb 12, 2021 | 71.25 | 73.38 | 71.02 | 72.51 | 2,099,600 | +1.47(+2.07%) |
Feb 11, 2021 | 71.14 | 71.65 | 70.00 | 71.04 | 1,778,112 | +1.31(+1.88%) |
Feb 10, 2021 | 70.78 | 70.80 | 69.44 | 69.73 | 938,512 | -0.52(-0.74%) |
Feb 09, 2021 | 71.94 | 72.24 | 69.89 | 70.25 | 1,067,822 | -1.40(-1.95%) |
Feb 08, 2021 | 72.53 | 73.04 | 70.70 | 71.65 | 802,784 | -0.89(-1.23%) |
Feb 05, 2021 | 72.89 | 73.43 | 72.06 | 72.54 | 937,900 | +0.22(+0.30%) |
Feb 04, 2021 | 72.21 | 72.81 | 71.35 | 72.32 | 2,188,563 | -2.47(-3.30%) |
Feb 03, 2021 | 74.68 | 76.86 | 74.62 | 74.79 | 2,694,453 | -0.04(-0.05%) |
Feb 02, 2021 | 75.29 | 75.57 | 73.89 | 74.83 | 2,167,573 | -1.21(-1.59%) |
Feb 01, 2021 | 76.93 | 78.00 | 75.16 | 76.04 | 1,752,299 | +0.77(+1.02%) |
Jan 29, 2021 | 76.40 | 77.81 | 74.53 | 75.27 | 1,701,300 | +0.81(+1.09%) |
Jan 28, 2021 | 73.30 | 75.89 | 73.22 | 74.46 | 2,036,572 | +2.39(+3.32%) |
Jan 27, 2021 | 71.81 | 73.68 | 70.48 | 72.07 | 1,058,037 | -3.08(-4.10%) |
Jan 26, 2021 | 76.15 | 76.46 | 74.67 | 75.15 | 564,080 | -2.47(-3.18%) |
Jan 25, 2021 | 78.46 | 78.46 | 76.51 | 77.62 | 816,423 | -1.26(-1.60%) |
Jan 22, 2021 | 76.11 | 79.13 | 76.08 | 78.88 | 962,000 | +1.04(+1.34%) |
Jan 21, 2021 | 76.09 | 78.03 | 75.95 | 77.84 | 1,136,854 | +4.31(+5.86%) |
Jan 20, 2021 | 71.68 | 73.91 | 71.51 | 73.53 | 2,729,861 | +2.38(+3.35%) |
Jan 19, 2021 | 71.10 | 71.59 | 70.53 | 71.15 | 1,498,502 | +0.09(+0.13%) |
Jan 15, 2021 | 71.55 | 72.77 | 70.80 | 71.06 | 1,649,100 | -4.05(-5.39%) |
Jan 14, 2021 | 76.91 | 77.30 | 74.39 | 75.11 | 1,968,064 | -4.20(-5.30%) |
Jan 13, 2021 | 78.76 | 79.79 | 78.25 | 79.31 | 2,640,840 | -3.71(-4.47%) |
Jan 12, 2021 | 81.49 | 83.71 | 81.27 | 83.02 | 2,630,566 | +2.01(+2.48%) |
Jan 11, 2021 | 81.16 | 82.00 | 80.72 | 81.01 | 1,908,804 | -1.43(-1.73%) |
Jan 08, 2021 | 80.92 | 82.73 | 80.18 | 82.44 | 3,231,300 | +5.08(+6.57%) |
Jan 07, 2021 | 78.36 | 80.11 | 77.07 | 77.36 | 2,737,561 | -0.69(-0.88%) |
Jan 06, 2021 | 78.47 | 79.34 | 77.27 | 78.05 | 2,208,742 | -1.43(-1.80%) |
Jan 05, 2021 | 76.60 | 79.81 | 76.48 | 79.48 | 1,803,076 | +3.54(+4.66%) |
Jan 04, 2021 | 74.66 | 76.98 | 74.66 | 75.94 | 1,282,200 | +1.67(+2.25%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 703,221 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.91 | 74.96 | 73.32 | 73.96 | 703,221 | +1.37(+1.89%) |
Dec 29, 2020 | 74.36 | 75.00 | 71.95 | 72.59 | 824,571 | -1.70(-2.29%) |
Dec 28, 2020 | 75.00 | 75.63 | 74.29 | 74.29 | 693,632 | +0.69(+0.94%) |
Dec 24, 2020 | 72.91 | 73.64 | 72.75 | 73.60 | 342,500 | +0.54(+0.74%) |
Dec 23, 2020 | 72.68 | 73.28 | 72.06 | 73.06 | 1,776,644 | +0.19(+0.26%) |
Dec 22, 2020 | 72.52 | 73.20 | 72.06 | 72.87 | 1,415,237 | +0.32(+0.44%) |
Dec 21, 2020 | 72.31 | 72.88 | 71.47 | 72.55 | 789,722 | +0.95(+1.33%) |
Dec 18, 2020 | 71.50 | 71.91 | 71.05 | 71.60 | 1,983,700 | +0.52(+0.73%) |
Dec 17, 2020 | 70.50 | 71.23 | 70.20 | 71.08 | 647,730 | -0.15(-0.21%) |
Dec 16, 2020 | 70.14 | 71.42 | 69.54 | 71.23 | 645,628 | +0.17(+0.24%) |
Dec 15, 2020 | 70.82 | 71.45 | 69.88 | 71.06 | 501,480 | +0.81(+1.15%) |
Dec 14, 2020 | 70.46 | 71.20 | 69.99 | 70.25 | 957,251 | +0.31(+0.44%) |
Dec 11, 2020 | 70.23 | 70.54 | 69.29 | 69.94 | 649,600 | +0.69(+1.00%) |
Dec 10, 2020 | 70.30 | 70.54 | 69.05 | 69.25 | 1,213,563 | -2.11(-2.96%) |
Dec 09, 2020 | 70.52 | 73.91 | 70.24 | 71.36 | 3,358,518 | +4.49(+6.71%) |
Dec 08, 2020 | 67.92 | 68.03 | 66.74 | 66.87 | 936,463 | -1.44(-2.11%) |
Dec 07, 2020 | 68.90 | 69.22 | 67.13 | 68.31 | 704,760 | -0.56(-0.81%) |
Dec 04, 2020 | 69.69 | 70.00 | 68.58 | 68.87 | 1,309,800 | -1.34(-1.91%) |
Dec 03, 2020 | 69.80 | 70.59 | 69.51 | 70.21 | 450,431 | -0.83(-1.17%) |
Dec 02, 2020 | 71.58 | 72.02 | 70.59 | 71.04 | 657,880 | -0.61(-0.85%) |