Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.56 | 70.83 | 69.88 | 70.60 | 16,047,668 | -0.04(-0.06%) |
May 27, 2021 | 70.57 | 70.96 | 69.92 | 70.65 | 19,471,976 | +1.11(+1.60%) |
May 26, 2021 | 69.25 | 69.88 | 68.78 | 69.53 | 16,991,430 | +0.22(+0.31%) |
May 25, 2021 | 70.14 | 71.11 | 69.24 | 69.32 | 22,313,662 | -0.67(-0.96%) |
May 24, 2021 | 69.81 | 70.28 | 69.49 | 69.99 | 18,674,254 | +0.34(+0.49%) |
May 21, 2021 | 68.62 | 69.79 | 68.54 | 69.65 | 20,675,230 | +1.30(+1.90%) |
May 20, 2021 | 68.32 | 68.74 | 67.60 | 68.35 | 16,995,128 | -0.23(-0.34%) |
May 19, 2021 | 67.83 | 68.75 | 67.03 | 68.58 | 25,939,896 | -0.14(-0.21%) |
May 18, 2021 | 69.41 | 69.69 | 68.69 | 68.73 | 15,303,268 | -0.72(-1.03%) |
May 17, 2021 | 68.47 | 69.49 | 68.26 | 69.44 | 16,360,876 | +0.77(+1.12%) |
May 14, 2021 | 67.88 | 68.86 | 67.87 | 68.67 | 15,744,817 | +1.14(+1.69%) |
May 13, 2021 | 66.27 | 68.06 | 66.20 | 67.53 | 20,763,738 | +0.95(+1.43%) |
May 12, 2021 | 68.12 | 68.53 | 66.29 | 66.58 | 22,348,364 | -0.57(-0.85%) |
May 11, 2021 | 66.80 | 67.78 | 66.30 | 67.16 | 24,006,682 | -0.23(-0.35%) |
May 10, 2021 | 67.60 | 68.92 | 67.37 | 67.39 | 21,880,432 | +0.04(+0.07%) |
May 07, 2021 | 65.86 | 67.37 | 65.68 | 67.34 | 18,882,804 | +0.27(+0.40%) |
May 06, 2021 | 66.05 | 67.22 | 65.86 | 67.08 | 21,857,990 | +0.96(+1.45%) |
May 05, 2021 | 65.56 | 66.21 | 64.39 | 66.12 | 21,665,134 | +1.24(+1.91%) |
May 04, 2021 | 63.90 | 64.94 | 63.35 | 64.88 | 25,717,116 | +0.56(+0.86%) |
May 03, 2021 | 64.60 | 64.98 | 64.04 | 64.32 | 17,864,744 | +0.42(+0.66%) |
Apr 30, 2021 | 65.20 | 65.25 | 63.77 | 63.90 | 26,387,876 | -1.87(-2.85%) |
Apr 29, 2021 | 65.70 | 65.94 | 64.92 | 65.78 | 23,154,398 | +0.83(+1.28%) |
Apr 28, 2021 | 65.36 | 65.60 | 64.79 | 64.95 | 16,187,905 | -0.07(-0.11%) |
Apr 27, 2021 | 64.58 | 65.12 | 64.46 | 65.02 | 14,991,165 | +0.70(+1.09%) |
Apr 26, 2021 | 63.90 | 64.86 | 63.79 | 64.31 | 14,703,963 | +0.73(+1.15%) |
Apr 23, 2021 | 62.21 | 63.73 | 61.92 | 63.58 | 21,192,634 | +1.40(+2.25%) |
Apr 22, 2021 | 62.74 | 63.02 | 62.06 | 62.19 | 17,988,512 | -0.75(-1.19%) |
Apr 21, 2021 | 61.58 | 62.99 | 60.93 | 62.93 | 18,336,946 | +0.77(+1.23%) |
Apr 20, 2021 | 63.74 | 63.74 | 61.70 | 62.17 | 24,707,362 | -2.08(-3.24%) |
Apr 19, 2021 | 64.77 | 64.88 | 64.09 | 64.25 | 22,408,436 | -0.29(-0.44%) |
Apr 16, 2021 | 65.31 | 65.53 | 63.86 | 64.54 | 31,970,030 | -0.08(-0.12%) |
Apr 15, 2021 | 66.32 | 66.57 | 63.92 | 64.62 | 35,157,688 | -0.33(-0.51%) |
Apr 14, 2021 | 63.90 | 65.29 | 63.58 | 64.95 | 21,845,814 | +0.76(+1.18%) |
Apr 13, 2021 | 64.40 | 64.51 | 63.31 | 64.19 | 18,127,220 | -0.56(-0.87%) |
Apr 12, 2021 | 64.69 | 64.85 | 64.26 | 64.75 | 13,471,110 | +0.24(+0.37%) |
Apr 09, 2021 | 64.86 | 65.04 | 64.15 | 64.51 | 16,374,729 | +0.08(+0.12%) |
Apr 08, 2021 | 64.27 | 64.61 | 63.32 | 64.43 | 15,352,923 | -0.32(-0.50%) |
Apr 07, 2021 | 64.96 | 65.13 | 64.09 | 64.75 | 15,788,137 | +0.08(+0.12%) |
Apr 06, 2021 | 64.46 | 65.09 | 64.18 | 64.67 | 14,488,727 | -0.13(-0.21%) |
Apr 05, 2021 | 65.98 | 66.22 | 64.53 | 64.80 | 18,104,312 | -0.35(-0.53%) |
Apr 01, 2021 | 64.33 | 65.29 | 64.33 | 65.15 | 17,121,152 | +0.35(+0.54%) |
Mar 31, 2021 | 64.77 | 65.77 | 64.55 | 64.80 | 17,090,590 | -0.19(-0.29%) |
Mar 30, 2021 | 64.14 | 65.22 | 64.14 | 64.99 | 17,529,038 | +1.23(+1.93%) |
Mar 29, 2021 | 63.74 | 64.27 | 62.68 | 63.76 | 19,995,682 | -1.28(-1.97%) |
Mar 26, 2021 | 64.64 | 65.24 | 64.14 | 65.04 | 17,643,616 | +1.16(+1.81%) |
Mar 25, 2021 | 62.20 | 64.06 | 61.60 | 63.89 | 20,605,240 | +1.46(+2.34%) |
Mar 24, 2021 | 63.86 | 64.56 | 62.41 | 62.43 | 19,182,202 | -0.74(-1.17%) |
Mar 23, 2021 | 63.51 | 64.71 | 62.80 | 63.17 | 18,227,246 | -0.94(-1.46%) |
Mar 22, 2021 | 64.39 | 64.67 | 63.82 | 64.10 | 16,883,446 | -0.94(-1.44%) |
Mar 19, 2021 | 65.21 | 65.54 | 63.71 | 65.04 | 27,031,780 | -0.74(-1.12%) |
Mar 18, 2021 | 66.43 | 67.82 | 65.43 | 65.78 | 26,778,406 | +0.21(+0.33%) |
Mar 17, 2021 | 65.86 | 66.22 | 64.80 | 65.56 | 21,705,820 | +0.24(+0.37%) |
Mar 16, 2021 | 65.49 | 65.59 | 64.42 | 65.32 | 17,763,710 | -0.79(-1.20%) |
Mar 15, 2021 | 67.26 | 67.33 | 65.28 | 66.11 | 21,248,504 | -0.86(-1.28%) |
Mar 12, 2021 | 66.29 | 67.03 | 66.01 | 66.97 | 19,320,682 | +1.67(+2.55%) |
Mar 11, 2021 | 65.45 | 66.17 | 64.63 | 65.30 | 19,638,620 | -0.39(-0.60%) |
Mar 10, 2021 | 63.53 | 65.81 | 63.42 | 65.70 | 23,940,102 | +2.46(+3.89%) |
Mar 09, 2021 | 63.17 | 64.57 | 62.39 | 63.24 | 27,155,650 | -1.10(-1.70%) |
Mar 08, 2021 | 63.31 | 64.88 | 63.12 | 64.33 | 30,695,894 | +1.77(+2.83%) |
Mar 05, 2021 | 63.10 | 63.49 | 60.97 | 62.56 | 28,521,820 | +0.37(+0.60%) |
Mar 04, 2021 | 62.52 | 63.94 | 60.48 | 62.19 | 31,883,132 | -0.51(-0.81%) |
Mar 03, 2021 | 61.90 | 63.68 | 61.73 | 62.69 | 28,230,086 | +1.31(+2.13%) |
Mar 02, 2021 | 61.63 | 62.35 | 61.33 | 61.38 | 21,541,560 | -0.56(-0.91%) |