Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.35 | 1,814,304 | +0.33(+0.48%) |
May 27, 2021 | 70.03 | 70.10 | 68.70 | 69.02 | 3,192,872 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.03 | 1,632,848 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.86 | 1,214,709 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.32 | 70.38 | 1,497,235 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.00 | 70.35 | 70.90 | 3,642,297 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,813 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.24 | 70.02 | 3,101,240 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.12 | 69.35 | 69.80 | 2,610,717 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 69.99 | 3,086,265 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.21 | 70.12 | 70.21 | 1,727,213 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.96 | 69.02 | 70.48 | 2,323,550 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.71 | 69.13 | 69.26 | 2,310,831 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.84 | 70.54 | 2,198,640 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,476 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,991 | +0.20(+0.30%) |
May 06, 2021 | 68.63 | 69.34 | 68.07 | 69.22 | 2,017,020 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,170,017 | -1.09(-1.57%) |
May 04, 2021 | 69.27 | 69.91 | 68.96 | 69.45 | 1,716,544 | +0.33(+0.48%) |
May 03, 2021 | 68.90 | 69.94 | 68.77 | 69.12 | 1,706,887 | +0.30(+0.44%) |
Apr 30, 2021 | 68.50 | 68.84 | 67.79 | 68.82 | 2,206,759 | +0.62(+0.91%) |
Apr 29, 2021 | 67.64 | 68.45 | 67.64 | 68.20 | 3,585,961 | +0.44(+0.66%) |
Apr 28, 2021 | 68.03 | 68.17 | 67.41 | 67.75 | 1,545,900 | +0.02(+0.03%) |
Apr 27, 2021 | 68.37 | 68.40 | 67.67 | 67.74 | 1,791,773 | -0.60(-0.88%) |
Apr 26, 2021 | 68.86 | 69.02 | 68.14 | 68.34 | 1,740,021 | -0.52(-0.75%) |
Apr 23, 2021 | 69.43 | 69.59 | 68.80 | 68.86 | 1,517,927 | -0.59(-0.85%) |
Apr 22, 2021 | 69.51 | 69.73 | 69.10 | 69.44 | 1,676,879 | -0.22(-0.32%) |
Apr 21, 2021 | 70.67 | 70.90 | 69.59 | 69.67 | 2,093,120 | -0.88(-1.25%) |
Apr 20, 2021 | 69.79 | 70.95 | 69.66 | 70.55 | 2,913,170 | +0.89(+1.28%) |
Apr 19, 2021 | 69.77 | 69.85 | 69.03 | 69.66 | 1,930,908 | +0.12(+0.18%) |
Apr 16, 2021 | 68.87 | 69.77 | 68.79 | 69.53 | 2,507,983 | +0.91(+1.32%) |
Apr 15, 2021 | 67.53 | 68.67 | 67.53 | 68.63 | 3,384,801 | +0.92(+1.35%) |
Apr 14, 2021 | 67.18 | 67.73 | 66.96 | 67.71 | 1,584,405 | +0.26(+0.38%) |
Apr 13, 2021 | 66.69 | 67.62 | 66.52 | 67.45 | 2,086,620 | +0.49(+0.73%) |
Apr 12, 2021 | 66.99 | 67.57 | 66.78 | 66.96 | 1,636,239 | +0.13(+0.20%) |
Apr 09, 2021 | 66.68 | 67.21 | 66.68 | 66.83 | 1,890,238 | +0.04(+0.07%) |
Apr 08, 2021 | 67.26 | 67.31 | 66.70 | 66.78 | 2,087,057 | -0.17(-0.25%) |
Apr 07, 2021 | 67.35 | 67.63 | 66.62 | 66.95 | 1,673,513 | -0.34(-0.50%) |
Apr 06, 2021 | 66.67 | 67.29 | 66.46 | 67.29 | 1,411,708 | +0.36(+0.54%) |
Apr 05, 2021 | 66.14 | 67.15 | 66.11 | 66.93 | 2,044,951 | +0.88(+1.33%) |
Apr 01, 2021 | 66.24 | 66.45 | 65.63 | 66.05 | 2,292,694 | -0.45(-0.68%) |
Mar 31, 2021 | 65.90 | 66.62 | 65.88 | 66.50 | 3,943,398 | +0.37(+0.56%) |
Mar 30, 2021 | 66.90 | 66.93 | 65.74 | 66.13 | 1,793,909 | -0.95(-1.42%) |
Mar 29, 2021 | 66.18 | 67.61 | 66.02 | 67.08 | 1,939,756 | +0.90(+1.36%) |
Mar 26, 2021 | 65.70 | 66.23 | 65.30 | 66.18 | 1,854,919 | +0.15(+0.23%) |
Mar 25, 2021 | 65.73 | 66.45 | 65.21 | 66.03 | 2,294,028 | +0.75(+1.14%) |
Mar 24, 2021 | 64.69 | 65.74 | 64.50 | 65.28 | 2,304,855 | +0.17(+0.26%) |
Mar 23, 2021 | 63.96 | 65.26 | 63.91 | 65.11 | 3,740,199 | +1.06(+1.65%) |
Mar 22, 2021 | 63.84 | 64.23 | 63.48 | 64.06 | 3,760,831 | -0.22(-0.35%) |
Mar 19, 2021 | 64.53 | 64.78 | 63.73 | 64.28 | 6,256,853 | +0.07(+0.11%) |
Mar 18, 2021 | 63.94 | 64.74 | 63.60 | 64.21 | 4,318,736 | +0.38(+0.60%) |
Mar 17, 2021 | 64.23 | 64.84 | 63.77 | 63.82 | 5,191,305 | -0.26(-0.40%) |
Mar 16, 2021 | 63.39 | 64.29 | 63.32 | 64.08 | 3,121,805 | +0.23(+0.36%) |
Mar 15, 2021 | 63.35 | 64.21 | 63.33 | 63.85 | 3,585,215 | +0.78(+1.24%) |
Mar 12, 2021 | 62.57 | 63.45 | 62.39 | 63.07 | 3,258,004 | +1.00(+1.60%) |
Mar 11, 2021 | 62.17 | 62.73 | 61.85 | 62.07 | 4,042,733 | -0.49(-0.78%) |
Mar 10, 2021 | 62.08 | 63.14 | 61.73 | 62.56 | 3,676,445 | +0.60(+0.98%) |
Mar 09, 2021 | 61.43 | 62.21 | 61.22 | 61.96 | 4,395,701 | +0.17(+0.27%) |
Mar 08, 2021 | 61.18 | 62.27 | 60.75 | 61.79 | 3,363,410 | +1.07(+1.76%) |
Mar 05, 2021 | 59.89 | 61.05 | 59.41 | 60.72 | 4,164,824 | +1.19(+2.00%) |
Mar 04, 2021 | 60.01 | 61.37 | 59.38 | 59.53 | 3,202,013 | -0.42(-0.70%) |
Mar 03, 2021 | 59.41 | 60.12 | 59.03 | 59.95 | 2,248,820 | +0.31(+0.52%) |
Mar 02, 2021 | 59.68 | 60.14 | 58.95 | 59.64 | 2,534,589 | +0.04(+0.06%) |