Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.68 | 64.68 | 63.60 | 64.54 | 6,790,668 | -0.03(-0.04%) |
May 27, 2021 | 64.26 | 64.72 | 64.02 | 64.57 | 7,705,504 | +1.10(+1.73%) |
May 26, 2021 | 62.80 | 63.57 | 62.42 | 63.47 | 6,441,426 | +0.96(+1.53%) |
May 25, 2021 | 64.13 | 64.84 | 62.45 | 62.51 | 8,192,824 | -1.46(-2.28%) |
May 24, 2021 | 64.63 | 64.63 | 63.68 | 63.97 | 6,302,700 | -0.42(-0.65%) |
May 21, 2021 | 64.00 | 64.88 | 63.80 | 64.39 | 12,861,563 | +0.86(+1.35%) |
May 20, 2021 | 63.60 | 63.83 | 62.63 | 63.53 | 7,856,266 | -0.19(-0.30%) |
May 19, 2021 | 63.16 | 63.73 | 62.08 | 63.73 | 10,487,605 | -0.24(-0.37%) |
May 18, 2021 | 65.05 | 65.44 | 63.95 | 63.96 | 7,355,957 | -1.09(-1.67%) |
May 17, 2021 | 64.87 | 65.16 | 64.14 | 65.05 | 5,847,683 | +0.05(+0.07%) |
May 14, 2021 | 64.37 | 65.10 | 63.86 | 65.00 | 6,158,671 | +1.12(+1.76%) |
May 13, 2021 | 61.82 | 64.23 | 61.63 | 63.88 | 8,979,888 | +2.07(+3.35%) |
May 12, 2021 | 64.14 | 64.51 | 61.62 | 61.81 | 9,188,689 | -1.58(-2.49%) |
May 11, 2021 | 62.98 | 64.50 | 62.96 | 63.39 | 9,027,729 | -0.55(-0.86%) |
May 10, 2021 | 64.95 | 65.57 | 63.89 | 63.94 | 7,202,857 | -0.70(-1.09%) |
May 07, 2021 | 63.58 | 64.69 | 62.95 | 64.64 | 8,754,310 | +0.15(+0.23%) |
May 06, 2021 | 64.21 | 64.52 | 63.32 | 64.49 | 7,654,653 | +0.43(+0.67%) |
May 05, 2021 | 64.00 | 64.48 | 63.10 | 64.06 | 7,486,407 | +0.19(+0.30%) |
May 04, 2021 | 62.44 | 63.87 | 61.86 | 63.87 | 11,445,516 | +1.01(+1.61%) |
May 03, 2021 | 63.19 | 63.48 | 62.20 | 62.86 | 9,948,961 | +0.42(+0.67%) |
Apr 30, 2021 | 62.80 | 63.72 | 62.40 | 62.44 | 8,686,543 | -0.86(-1.36%) |
Apr 29, 2021 | 63.29 | 63.96 | 62.87 | 63.30 | 8,743,884 | +0.74(+1.18%) |
Apr 28, 2021 | 62.87 | 63.06 | 62.34 | 62.56 | 7,820,810 | -0.08(-0.13%) |
Apr 27, 2021 | 62.31 | 62.64 | 61.91 | 62.64 | 8,284,196 | +0.44(+0.70%) |
Apr 26, 2021 | 62.32 | 63.13 | 62.07 | 62.20 | 8,424,166 | +0.26(+0.41%) |
Apr 23, 2021 | 59.73 | 62.30 | 59.55 | 61.95 | 22,982,478 | +2.39(+4.02%) |
Apr 22, 2021 | 60.69 | 60.75 | 59.50 | 59.55 | 10,105,983 | -0.99(-1.63%) |
Apr 21, 2021 | 58.71 | 60.68 | 58.43 | 60.54 | 7,116,132 | +1.56(+2.65%) |
Apr 20, 2021 | 60.94 | 61.07 | 58.70 | 58.98 | 10,779,556 | -2.46(-4.00%) |
Apr 19, 2021 | 61.71 | 62.48 | 61.00 | 61.43 | 7,374,940 | -0.35(-0.56%) |
Apr 16, 2021 | 61.67 | 62.12 | 61.24 | 61.78 | 9,237,263 | +0.67(+1.09%) |
Apr 15, 2021 | 61.73 | 61.85 | 59.92 | 61.12 | 10,530,620 | -0.32(-0.52%) |
Apr 14, 2021 | 60.78 | 62.19 | 60.72 | 61.43 | 7,517,457 | +0.64(+1.05%) |
Apr 13, 2021 | 61.76 | 61.80 | 60.46 | 60.80 | 8,007,679 | -1.28(-2.06%) |
Apr 12, 2021 | 61.80 | 62.40 | 61.72 | 62.07 | 6,198,577 | +0.52(+0.85%) |
Apr 09, 2021 | 61.42 | 61.62 | 60.95 | 61.55 | 5,741,265 | +0.69(+1.14%) |
Apr 08, 2021 | 60.46 | 61.03 | 59.44 | 60.86 | 9,519,459 | +0.13(+0.21%) |
Apr 07, 2021 | 61.27 | 61.55 | 60.44 | 60.73 | 7,354,990 | -0.32(-0.52%) |
Apr 06, 2021 | 61.04 | 61.61 | 60.53 | 61.05 | 7,237,658 | -0.09(-0.15%) |
Apr 05, 2021 | 62.01 | 62.22 | 60.70 | 61.14 | 8,722,273 | +0.14(+0.22%) |
Apr 01, 2021 | 60.26 | 61.10 | 60.17 | 61.01 | 8,026,840 | +0.44(+0.72%) |
Mar 31, 2021 | 61.20 | 61.49 | 60.35 | 60.57 | 6,076,688 | -0.58(-0.96%) |
Mar 30, 2021 | 60.26 | 61.56 | 60.23 | 61.15 | 8,449,971 | +1.50(+2.51%) |
Mar 29, 2021 | 60.79 | 61.20 | 59.04 | 59.65 | 9,453,047 | -2.01(-3.26%) |
Mar 26, 2021 | 61.39 | 62.06 | 60.66 | 61.66 | 7,949,731 | +1.21(+1.99%) |
Mar 25, 2021 | 58.36 | 60.80 | 57.87 | 60.46 | 8,797,122 | +1.68(+2.86%) |
Mar 24, 2021 | 59.83 | 61.07 | 58.72 | 58.78 | 7,332,539 | -0.36(-0.60%) |
Mar 23, 2021 | 60.63 | 60.91 | 58.73 | 59.13 | 12,704,898 | -2.06(-3.37%) |
Mar 22, 2021 | 62.64 | 62.77 | 60.72 | 61.20 | 11,073,267 | -1.99(-3.15%) |
Mar 19, 2021 | 63.10 | 63.89 | 61.80 | 63.19 | 15,593,865 | -0.53(-0.83%) |
Mar 18, 2021 | 64.31 | 66.23 | 63.34 | 63.72 | 15,369,020 | +0.35(+0.54%) |
Mar 17, 2021 | 63.58 | 64.12 | 62.69 | 63.37 | 8,261,923 | +0.43(+0.68%) |
Mar 16, 2021 | 63.45 | 63.48 | 62.15 | 62.94 | 6,458,195 | -0.96(-1.51%) |
Mar 15, 2021 | 64.79 | 64.89 | 63.08 | 63.91 | 8,288,927 | -0.69(-1.07%) |
Mar 12, 2021 | 64.32 | 64.98 | 63.99 | 64.60 | 6,890,970 | +1.21(+1.91%) |
Mar 11, 2021 | 62.76 | 63.66 | 62.27 | 63.39 | 6,637,666 | +0.47(+0.75%) |
Mar 10, 2021 | 61.79 | 62.98 | 61.51 | 62.92 | 9,968,900 | +1.43(+2.32%) |
Mar 09, 2021 | 62.23 | 62.47 | 60.38 | 61.49 | 9,922,254 | -1.24(-1.97%) |
Mar 08, 2021 | 61.94 | 63.74 | 61.55 | 62.73 | 12,100,262 | +1.58(+2.59%) |
Mar 05, 2021 | 60.86 | 61.37 | 58.70 | 61.14 | 13,892,118 | +1.56(+2.62%) |
Mar 04, 2021 | 60.38 | 61.16 | 58.47 | 59.58 | 14,059,794 | -0.81(-1.34%) |
Mar 03, 2021 | 60.29 | 61.94 | 60.18 | 60.39 | 14,443,600 | +0.52(+0.86%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.72 | 59.87 | 7,031,623 | -0.61(-1.01%) |