Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.28 | 69.55 | 68.62 | 69.33 | 16,342,828 | -0.04(-0.06%) |
May 27, 2021 | 69.30 | 69.68 | 68.66 | 69.37 | 19,830,116 | +1.09(+1.60%) |
May 26, 2021 | 68.00 | 68.62 | 67.54 | 68.28 | 17,303,948 | +0.21(+0.31%) |
May 25, 2021 | 68.88 | 69.83 | 67.99 | 68.07 | 22,724,070 | -0.66(-0.96%) |
May 24, 2021 | 68.55 | 69.01 | 68.23 | 68.73 | 19,017,724 | +0.33(+0.49%) |
May 21, 2021 | 67.38 | 68.53 | 67.30 | 68.39 | 21,055,504 | +1.28(+1.90%) |
May 20, 2021 | 67.09 | 67.50 | 66.38 | 67.12 | 17,307,714 | -0.23(-0.34%) |
May 19, 2021 | 66.60 | 67.51 | 65.82 | 67.34 | 26,417,000 | -0.14(-0.21%) |
May 18, 2021 | 68.15 | 68.43 | 67.45 | 67.49 | 15,584,736 | -0.70(-1.03%) |
May 17, 2021 | 67.23 | 68.23 | 67.03 | 68.19 | 16,661,796 | +0.76(+1.12%) |
May 14, 2021 | 66.66 | 67.62 | 66.64 | 67.43 | 16,034,407 | +1.12(+1.69%) |
May 13, 2021 | 65.07 | 66.83 | 65.00 | 66.31 | 21,145,638 | +0.93(+1.43%) |
May 12, 2021 | 66.89 | 67.29 | 65.09 | 65.38 | 22,759,410 | -0.56(-0.85%) |
May 11, 2021 | 65.59 | 66.56 | 65.10 | 65.94 | 24,448,228 | -0.23(-0.35%) |
May 10, 2021 | 66.38 | 67.68 | 66.16 | 66.17 | 22,282,870 | +0.04(+0.07%) |
May 07, 2021 | 64.68 | 66.15 | 64.49 | 66.13 | 19,230,110 | +0.26(+0.40%) |
May 06, 2021 | 64.86 | 66.01 | 64.67 | 65.86 | 22,260,016 | +0.94(+1.45%) |
May 05, 2021 | 64.38 | 65.01 | 63.22 | 64.92 | 22,063,614 | +1.22(+1.91%) |
May 04, 2021 | 62.75 | 63.77 | 62.21 | 63.71 | 26,190,124 | +0.55(+0.86%) |
May 03, 2021 | 63.43 | 63.80 | 62.88 | 63.16 | 18,193,324 | +0.41(+0.66%) |
Apr 30, 2021 | 64.02 | 64.07 | 62.61 | 62.75 | 26,873,220 | -1.84(-2.85%) |
Apr 29, 2021 | 64.52 | 64.74 | 63.75 | 64.59 | 23,580,270 | +0.81(+1.28%) |
Apr 28, 2021 | 64.18 | 64.41 | 63.62 | 63.77 | 16,485,644 | -0.07(-0.11%) |
Apr 27, 2021 | 63.42 | 63.94 | 63.29 | 63.84 | 15,266,892 | +0.69(+1.09%) |
Apr 26, 2021 | 62.74 | 63.69 | 62.64 | 63.15 | 14,974,408 | +0.72(+1.15%) |
Apr 23, 2021 | 61.09 | 62.58 | 60.80 | 62.44 | 21,582,424 | +1.37(+2.25%) |
Apr 22, 2021 | 61.60 | 61.88 | 60.94 | 61.06 | 18,319,370 | -0.73(-1.19%) |
Apr 21, 2021 | 60.47 | 61.85 | 59.83 | 61.80 | 18,674,212 | +0.75(+1.23%) |
Apr 20, 2021 | 62.58 | 62.58 | 60.59 | 61.04 | 25,161,796 | -2.05(-3.24%) |
Apr 19, 2021 | 63.60 | 63.70 | 62.93 | 63.09 | 22,820,586 | -0.28(-0.44%) |
Apr 16, 2021 | 64.13 | 64.35 | 62.71 | 63.37 | 32,558,044 | -0.08(-0.12%) |
Apr 15, 2021 | 65.12 | 65.37 | 62.77 | 63.45 | 35,804,332 | -0.32(-0.51%) |
Apr 14, 2021 | 62.75 | 64.11 | 62.44 | 63.77 | 22,247,618 | +0.74(+1.18%) |
Apr 13, 2021 | 63.24 | 63.35 | 62.16 | 63.03 | 18,460,630 | -0.55(-0.87%) |
Apr 12, 2021 | 63.52 | 63.68 | 63.10 | 63.58 | 13,718,880 | +0.24(+0.37%) |
Apr 09, 2021 | 63.69 | 63.86 | 62.99 | 63.35 | 16,675,904 | +0.08(+0.12%) |
Apr 08, 2021 | 63.11 | 63.44 | 62.17 | 63.27 | 15,635,305 | -0.31(-0.50%) |
Apr 07, 2021 | 63.78 | 63.96 | 62.93 | 63.58 | 16,078,523 | +0.08(+0.12%) |
Apr 06, 2021 | 63.29 | 63.91 | 63.02 | 63.50 | 14,755,213 | -0.13(-0.21%) |
Apr 05, 2021 | 64.79 | 65.02 | 63.36 | 63.63 | 18,437,300 | -0.34(-0.53%) |
Apr 01, 2021 | 63.17 | 64.11 | 63.17 | 63.98 | 17,436,056 | +0.34(+0.54%) |
Mar 31, 2021 | 63.60 | 64.58 | 63.38 | 63.63 | 17,404,930 | -0.18(-0.29%) |
Mar 30, 2021 | 62.98 | 64.05 | 62.98 | 63.82 | 17,851,444 | +1.21(+1.93%) |
Mar 29, 2021 | 62.58 | 63.11 | 61.55 | 62.61 | 20,363,456 | -1.26(-1.97%) |
Mar 26, 2021 | 63.48 | 64.06 | 62.98 | 63.87 | 17,968,128 | +1.14(+1.81%) |
Mar 25, 2021 | 61.08 | 62.91 | 60.48 | 62.73 | 20,984,226 | +1.43(+2.34%) |
Mar 24, 2021 | 62.71 | 63.40 | 61.28 | 61.30 | 19,535,014 | -0.73(-1.17%) |
Mar 23, 2021 | 62.37 | 63.54 | 61.67 | 62.02 | 18,562,494 | -0.92(-1.46%) |
Mar 22, 2021 | 63.23 | 63.50 | 62.66 | 62.94 | 17,193,976 | -0.92(-1.44%) |
Mar 19, 2021 | 64.03 | 64.36 | 62.56 | 63.86 | 27,528,966 | -0.73(-1.12%) |
Mar 18, 2021 | 65.23 | 66.59 | 64.25 | 64.59 | 27,270,932 | +0.21(+0.33%) |
Mar 17, 2021 | 64.67 | 65.02 | 63.63 | 64.38 | 22,105,048 | +0.24(+0.37%) |
Mar 16, 2021 | 64.31 | 64.40 | 63.26 | 64.14 | 18,090,432 | -0.78(-1.20%) |
Mar 15, 2021 | 66.05 | 66.12 | 64.10 | 64.92 | 21,639,322 | -0.84(-1.28%) |
Mar 12, 2021 | 65.09 | 65.82 | 64.81 | 65.76 | 19,676,042 | +1.64(+2.55%) |
Mar 11, 2021 | 64.27 | 64.97 | 63.46 | 64.12 | 19,999,826 | -0.38(-0.60%) |
Mar 10, 2021 | 62.38 | 64.62 | 62.28 | 64.51 | 24,380,424 | +2.41(+3.89%) |
Mar 09, 2021 | 62.02 | 63.41 | 61.26 | 62.09 | 27,655,116 | -1.08(-1.70%) |
Mar 08, 2021 | 62.16 | 63.71 | 61.98 | 63.17 | 31,260,474 | +1.74(+2.83%) |
Mar 05, 2021 | 61.96 | 62.34 | 59.86 | 61.43 | 29,046,412 | +0.37(+0.60%) |
Mar 04, 2021 | 61.39 | 62.79 | 59.38 | 61.06 | 32,469,548 | -0.50(-0.81%) |
Mar 03, 2021 | 60.78 | 62.53 | 60.62 | 61.56 | 28,749,312 | +1.29(+2.13%) |
Mar 02, 2021 | 60.52 | 61.22 | 60.22 | 60.28 | 21,937,768 | -0.55(-0.91%) |