Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.90 | 67.24 | 66.77 | 67.07 | 5,344,432 | +0.57(+0.86%) |
May 27, 2021 | 66.90 | 67.08 | 66.39 | 66.50 | 6,697,712 | -0.41(-0.61%) |
May 26, 2021 | 66.91 | 67.16 | 66.47 | 66.91 | 3,892,224 | -0.05(-0.08%) |
May 25, 2021 | 67.81 | 67.92 | 66.48 | 66.96 | 6,111,035 | -0.95(-1.40%) |
May 24, 2021 | 69.13 | 69.22 | 67.89 | 67.91 | 4,194,415 | -1.00(-1.46%) |
May 21, 2021 | 68.27 | 68.95 | 68.14 | 68.91 | 6,212,075 | +0.87(+1.28%) |
May 20, 2021 | 67.89 | 68.68 | 67.65 | 68.04 | 3,848,990 | +0.23(+0.34%) |
May 19, 2021 | 67.85 | 68.02 | 67.17 | 67.81 | 3,847,052 | -0.16(-0.23%) |
May 18, 2021 | 68.10 | 68.39 | 67.66 | 67.97 | 4,321,848 | -0.45(-0.66%) |
May 17, 2021 | 68.87 | 69.45 | 68.37 | 68.42 | 3,542,294 | -0.35(-0.51%) |
May 14, 2021 | 69.28 | 69.72 | 68.76 | 68.77 | 3,784,989 | -0.27(-0.40%) |
May 13, 2021 | 67.96 | 69.59 | 67.67 | 69.05 | 3,175,210 | +1.09(+1.61%) |
May 12, 2021 | 69.25 | 69.28 | 67.91 | 67.95 | 3,688,291 | -1.31(-1.89%) |
May 11, 2021 | 70.33 | 70.61 | 68.98 | 69.27 | 5,161,041 | -0.73(-1.04%) |
May 10, 2021 | 69.34 | 70.44 | 68.99 | 70.00 | 4,816,095 | +0.89(+1.29%) |
May 07, 2021 | 69.14 | 69.79 | 68.75 | 69.11 | 3,032,543 | -0.03(-0.04%) |
May 06, 2021 | 68.91 | 69.28 | 68.35 | 69.13 | 3,810,660 | +0.47(+0.68%) |
May 05, 2021 | 68.72 | 69.96 | 68.22 | 68.67 | 4,732,710 | -1.29(-1.84%) |
May 04, 2021 | 70.75 | 70.96 | 69.59 | 69.95 | 4,190,769 | -0.85(-1.19%) |
May 03, 2021 | 70.39 | 71.43 | 70.28 | 70.80 | 3,519,609 | +0.41(+0.59%) |
Apr 30, 2021 | 69.88 | 70.42 | 69.42 | 70.39 | 3,675,577 | +0.78(+1.11%) |
Apr 29, 2021 | 68.53 | 69.64 | 68.47 | 69.61 | 3,396,964 | +1.22(+1.78%) |
Apr 28, 2021 | 69.13 | 69.23 | 68.39 | 68.39 | 3,932,343 | -0.57(-0.83%) |
Apr 27, 2021 | 69.15 | 69.30 | 68.77 | 68.97 | 2,599,905 | -0.34(-0.50%) |
Apr 26, 2021 | 70.06 | 70.07 | 69.15 | 69.31 | 3,032,059 | -0.62(-0.88%) |
Apr 23, 2021 | 69.95 | 70.16 | 69.52 | 69.93 | 3,727,568 | -0.04(-0.05%) |
Apr 22, 2021 | 70.46 | 70.98 | 69.86 | 69.96 | 3,492,846 | -0.69(-0.97%) |
Apr 21, 2021 | 71.13 | 71.22 | 70.48 | 70.65 | 5,218,163 | +0.08(+0.11%) |
Apr 20, 2021 | 69.53 | 70.95 | 69.31 | 70.57 | 4,519,526 | +1.21(+1.74%) |
Apr 19, 2021 | 69.61 | 69.79 | 68.97 | 69.36 | 3,356,487 | -0.13(-0.19%) |
Apr 16, 2021 | 69.31 | 69.77 | 69.16 | 69.50 | 4,138,047 | +0.51(+0.74%) |
Apr 15, 2021 | 68.19 | 69.10 | 68.09 | 68.99 | 4,180,430 | +0.78(+1.15%) |
Apr 14, 2021 | 67.98 | 68.38 | 67.69 | 68.20 | 3,345,113 | -0.04(-0.06%) |
Apr 13, 2021 | 66.95 | 68.48 | 66.79 | 68.25 | 4,003,763 | +1.07(+1.59%) |
Apr 12, 2021 | 67.35 | 67.88 | 67.06 | 67.18 | 2,720,387 | -0.04(-0.05%) |
Apr 09, 2021 | 67.35 | 67.61 | 66.99 | 67.21 | 2,355,484 | +0.08(+0.12%) |
Apr 08, 2021 | 67.51 | 67.86 | 67.06 | 67.14 | 2,979,254 | -0.01(-0.01%) |
Apr 07, 2021 | 67.31 | 67.63 | 66.82 | 67.14 | 3,473,932 | -0.14(-0.21%) |
Apr 06, 2021 | 66.99 | 67.37 | 66.62 | 67.28 | 2,779,499 | -0.03(-0.04%) |
Apr 05, 2021 | 66.69 | 67.64 | 66.61 | 67.31 | 3,308,846 | +0.61(+0.91%) |
Apr 01, 2021 | 66.81 | 66.81 | 65.96 | 66.70 | 2,986,414 | -0.21(-0.32%) |
Mar 31, 2021 | 66.26 | 67.06 | 66.18 | 66.91 | 3,913,851 | +0.38(+0.57%) |
Mar 30, 2021 | 67.05 | 67.19 | 66.16 | 66.54 | 3,021,750 | -1.03(-1.53%) |
Mar 29, 2021 | 66.54 | 68.09 | 66.53 | 67.57 | 4,794,672 | +0.81(+1.21%) |
Mar 26, 2021 | 66.25 | 66.84 | 65.71 | 66.76 | 4,101,608 | +0.49(+0.74%) |
Mar 25, 2021 | 65.84 | 67.10 | 65.44 | 66.26 | 4,892,767 | +0.93(+1.43%) |
Mar 24, 2021 | 64.87 | 65.82 | 64.78 | 65.33 | 2,701,192 | -0.02(-0.03%) |
Mar 23, 2021 | 64.84 | 65.66 | 64.62 | 65.35 | 3,684,540 | +0.60(+0.93%) |
Mar 22, 2021 | 64.66 | 65.13 | 64.25 | 64.75 | 3,821,368 | +0.13(+0.20%) |
Mar 19, 2021 | 64.72 | 65.31 | 64.10 | 64.62 | 10,319,407 | -0.13(-0.20%) |
Mar 18, 2021 | 64.65 | 65.08 | 64.11 | 64.75 | 3,537,083 | +0.29(+0.45%) |
Mar 17, 2021 | 65.54 | 65.54 | 64.40 | 64.46 | 4,263,519 | -0.99(-1.51%) |
Mar 16, 2021 | 65.26 | 65.87 | 65.05 | 65.44 | 4,662,921 | -0.22(-0.34%) |
Mar 15, 2021 | 64.76 | 65.75 | 64.76 | 65.66 | 3,648,266 | +0.88(+1.36%) |
Mar 12, 2021 | 64.23 | 65.08 | 64.00 | 64.78 | 3,946,770 | +0.98(+1.53%) |
Mar 11, 2021 | 64.22 | 64.83 | 63.72 | 63.81 | 3,572,273 | -0.69(-1.07%) |
Mar 10, 2021 | 64.26 | 65.11 | 64.05 | 64.49 | 5,515,650 | +0.24(+0.37%) |
Mar 09, 2021 | 63.60 | 64.64 | 63.34 | 64.25 | 6,840,962 | +0.83(+1.31%) |
Mar 08, 2021 | 61.66 | 64.31 | 61.41 | 63.43 | 12,655,093 | +1.89(+3.06%) |
Mar 05, 2021 | 60.39 | 61.75 | 59.81 | 61.54 | 9,176,060 | +1.64(+2.74%) |
Mar 04, 2021 | 60.74 | 61.51 | 59.77 | 59.90 | 6,470,145 | -0.84(-1.38%) |
Mar 03, 2021 | 60.58 | 61.18 | 60.04 | 60.74 | 5,743,624 | -0.19(-0.32%) |
Mar 02, 2021 | 61.11 | 61.33 | 60.25 | 60.93 | 4,575,271 | -0.11(-0.19%) |