Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.11 | 67.56 | 66.65 | 67.02 | 2,472,231 | +0.01(+0.01%) |
May 27, 2021 | 67.19 | 67.88 | 66.26 | 67.01 | 7,295,624 | +0.61(+0.92%) |
May 26, 2021 | 65.84 | 66.66 | 65.02 | 66.40 | 4,647,121 | +0.77(+1.17%) |
May 25, 2021 | 66.94 | 67.46 | 65.54 | 65.63 | 5,737,316 | -1.22(-1.82%) |
May 24, 2021 | 67.48 | 67.52 | 65.77 | 66.85 | 5,119,147 | +0.06(+0.09%) |
May 21, 2021 | 67.95 | 68.60 | 66.73 | 66.79 | 3,336,035 | -0.38(-0.56%) |
May 20, 2021 | 67.24 | 67.62 | 65.66 | 67.17 | 3,963,751 | -0.02(-0.02%) |
May 19, 2021 | 67.20 | 68.45 | 65.76 | 67.19 | 4,844,236 | -2.03(-2.93%) |
May 18, 2021 | 71.33 | 71.58 | 69.09 | 69.21 | 4,010,800 | -1.78(-2.50%) |
May 17, 2021 | 68.27 | 71.02 | 68.27 | 70.99 | 4,595,079 | +2.09(+3.03%) |
May 14, 2021 | 67.19 | 69.25 | 67.19 | 68.91 | 4,846,433 | +2.52(+3.79%) |
May 13, 2021 | 67.33 | 67.88 | 65.13 | 66.39 | 4,108,585 | -1.48(-2.19%) |
May 12, 2021 | 69.44 | 70.24 | 67.63 | 67.87 | 5,624,576 | -0.65(-0.95%) |
May 11, 2021 | 68.09 | 69.22 | 67.14 | 68.52 | 5,967,296 | -2.01(-2.85%) |
May 10, 2021 | 70.67 | 72.24 | 69.81 | 70.53 | 6,672,822 | +1.21(+1.74%) |
May 07, 2021 | 64.51 | 69.47 | 64.07 | 69.32 | 8,747,802 | +5.11(+7.95%) |
May 06, 2021 | 64.01 | 64.41 | 62.29 | 64.22 | 5,678,915 | +0.23(+0.35%) |
May 05, 2021 | 63.94 | 65.20 | 62.98 | 63.99 | 9,555,387 | +1.42(+2.27%) |
May 04, 2021 | 63.52 | 63.97 | 62.33 | 62.57 | 5,570,469 | -0.80(-1.26%) |
May 03, 2021 | 62.25 | 63.42 | 61.86 | 63.37 | 3,984,706 | +1.94(+3.16%) |
Apr 30, 2021 | 62.09 | 63.59 | 61.33 | 61.43 | 2,958,040 | -1.91(-3.02%) |
Apr 29, 2021 | 63.73 | 64.28 | 62.51 | 63.34 | 3,430,326 | +0.79(+1.27%) |
Apr 28, 2021 | 60.25 | 62.93 | 60.25 | 62.55 | 5,606,827 | +2.75(+4.60%) |
Apr 27, 2021 | 58.43 | 60.09 | 58.19 | 59.80 | 3,366,470 | +1.54(+2.65%) |
Apr 26, 2021 | 57.48 | 58.72 | 57.38 | 58.25 | 3,118,755 | +0.64(+1.12%) |
Apr 23, 2021 | 57.26 | 58.30 | 56.96 | 57.61 | 2,615,317 | +0.59(+1.04%) |
Apr 22, 2021 | 57.68 | 57.72 | 56.00 | 57.02 | 3,327,750 | -0.51(-0.88%) |
Apr 21, 2021 | 56.34 | 58.13 | 56.13 | 57.53 | 4,212,084 | +0.33(+0.57%) |
Apr 20, 2021 | 58.59 | 58.89 | 56.14 | 57.20 | 4,772,150 | -2.27(-3.82%) |
Apr 19, 2021 | 58.98 | 60.15 | 58.40 | 59.47 | 3,494,230 | +0.65(+1.11%) |
Apr 16, 2021 | 60.75 | 60.98 | 58.76 | 58.82 | 4,285,298 | -1.94(-3.19%) |
Apr 15, 2021 | 61.89 | 62.01 | 60.28 | 60.75 | 4,220,545 | -0.73(-1.19%) |
Apr 14, 2021 | 59.11 | 62.12 | 58.96 | 61.49 | 5,678,020 | +3.09(+5.28%) |
Apr 13, 2021 | 58.16 | 58.98 | 57.50 | 58.40 | 2,687,591 | +0.25(+0.43%) |
Apr 12, 2021 | 60.05 | 60.86 | 58.15 | 58.15 | 4,103,243 | -1.39(-2.33%) |
Apr 09, 2021 | 60.37 | 60.98 | 59.01 | 59.54 | 4,901,039 | -0.35(-0.58%) |
Apr 08, 2021 | 60.39 | 60.43 | 58.80 | 59.89 | 5,356,071 | -0.92(-1.51%) |
Apr 07, 2021 | 60.12 | 61.02 | 59.98 | 60.81 | 4,282,212 | +0.83(+1.38%) |
Apr 06, 2021 | 60.12 | 61.91 | 59.85 | 59.98 | 4,087,302 | +0.42(+0.71%) |
Apr 05, 2021 | 62.25 | 62.34 | 58.76 | 59.55 | 5,029,744 | -2.94(-4.71%) |
Apr 01, 2021 | 60.42 | 62.67 | 59.86 | 62.50 | 7,068,819 | +2.33(+3.87%) |
Mar 31, 2021 | 60.67 | 61.21 | 59.89 | 60.17 | 4,166,536 | -0.61(-1.00%) |
Mar 30, 2021 | 60.18 | 61.30 | 59.22 | 60.77 | 3,151,432 | -0.32(-0.52%) |
Mar 29, 2021 | 61.67 | 62.13 | 60.13 | 61.09 | 3,934,729 | -1.03(-1.66%) |
Mar 26, 2021 | 61.75 | 62.22 | 61.04 | 62.12 | 5,334,402 | +1.53(+2.52%) |
Mar 25, 2021 | 58.94 | 60.68 | 57.90 | 60.59 | 5,034,020 | +0.41(+0.69%) |
Mar 24, 2021 | 58.91 | 60.95 | 58.90 | 60.18 | 6,066,632 | +2.40(+4.15%) |
Mar 23, 2021 | 55.50 | 59.32 | 54.98 | 57.78 | 8,534,398 | +1.18(+2.08%) |
Mar 22, 2021 | 56.92 | 57.34 | 56.09 | 56.60 | 3,546,437 | -1.53(-2.64%) |
Mar 19, 2021 | 57.42 | 58.92 | 56.64 | 58.14 | 10,107,061 | +0.98(+1.71%) |
Mar 18, 2021 | 60.12 | 60.69 | 56.99 | 57.16 | 5,311,581 | -3.56(-5.86%) |
Mar 17, 2021 | 59.21 | 60.76 | 57.97 | 60.72 | 4,600,903 | +2.11(+3.60%) |
Mar 16, 2021 | 60.23 | 60.52 | 58.34 | 58.61 | 6,509,319 | -3.08(-4.99%) |
Mar 15, 2021 | 61.53 | 61.88 | 59.87 | 61.69 | 3,137,041 | -0.53(-0.85%) |
Mar 12, 2021 | 62.80 | 62.96 | 61.58 | 62.22 | 3,566,233 | -0.26(-0.41%) |
Mar 11, 2021 | 62.38 | 63.54 | 61.93 | 62.47 | 5,023,365 | +0.17(+0.27%) |
Mar 10, 2021 | 60.88 | 62.76 | 60.25 | 62.31 | 4,474,798 | +1.24(+2.04%) |
Mar 09, 2021 | 60.55 | 63.99 | 58.57 | 61.06 | 6,916,986 | -0.81(-1.31%) |
Mar 08, 2021 | 62.63 | 62.88 | 60.37 | 61.88 | 8,255,263 | +0.01(+0.01%) |
Mar 05, 2021 | 61.32 | 62.10 | 59.12 | 61.87 | 8,002,086 | +2.61(+4.41%) |
Mar 04, 2021 | 55.95 | 61.28 | 55.77 | 59.26 | 8,853,222 | +3.68(+6.63%) |
Mar 03, 2021 | 53.76 | 56.81 | 53.76 | 55.57 | 5,750,952 | +2.09(+3.91%) |
Mar 02, 2021 | 53.68 | 54.54 | 53.05 | 53.48 | 4,331,317 | -0.42(-0.78%) |