Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.43 | 67.64 | 67.25 | 67.29 | 1,674,901 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.51 | 67.10 | 67.10 | 1,525,555 | -0.22(-0.33%) |
May 26, 2021 | 67.32 | 67.46 | 67.18 | 67.33 | 2,108,477 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.53 | 67.07 | 67.21 | 1,375,621 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.33 | 66.56 | 67.12 | 3,065,380 | +0.97(+1.46%) |
May 21, 2021 | 66.76 | 66.83 | 66.12 | 66.16 | 1,692,805 | -0.30(-0.46%) |
May 20, 2021 | 65.71 | 66.66 | 65.69 | 66.46 | 1,573,401 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.46 | 64.41 | 65.43 | 2,030,863 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,693 | -0.53(-0.80%) |
May 17, 2021 | 66.00 | 66.08 | 65.45 | 65.92 | 1,925,856 | -0.34(-0.52%) |
May 14, 2021 | 65.65 | 66.41 | 65.63 | 66.26 | 1,692,369 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.49 | 64.64 | 65.06 | 2,391,263 | +0.68(+1.06%) |
May 12, 2021 | 65.18 | 65.53 | 64.25 | 64.38 | 2,880,663 | -1.65(-2.50%) |
May 11, 2021 | 65.29 | 66.18 | 65.13 | 66.03 | 3,562,604 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.31 | 66.31 | 2,289,388 | -1.32(-1.95%) |
May 07, 2021 | 67.63 | 68.01 | 67.43 | 67.63 | 1,740,367 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.20 | 66.25 | 67.17 | 2,065,557 | +0.48(+0.72%) |
May 05, 2021 | 67.21 | 67.33 | 66.57 | 66.69 | 1,785,032 | -0.13(-0.19%) |
May 04, 2021 | 67.25 | 67.35 | 66.09 | 66.82 | 4,051,520 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.33 | 67.65 | 67.72 | 2,335,839 | -0.18(-0.26%) |
Apr 30, 2021 | 67.95 | 68.31 | 67.78 | 67.89 | 2,464,302 | -0.51(-0.74%) |
Apr 29, 2021 | 68.78 | 68.83 | 67.78 | 68.40 | 3,237,093 | +0.29(+0.43%) |
Apr 28, 2021 | 68.29 | 68.52 | 68.08 | 68.11 | 2,620,438 | -0.13(-0.19%) |
Apr 27, 2021 | 68.50 | 68.57 | 68.09 | 68.24 | 2,311,358 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.51 | 68.09 | 68.43 | 2,642,415 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.39 | 67.44 | 68.12 | 1,721,415 | +0.89(+1.32%) |
Apr 22, 2021 | 67.88 | 68.09 | 67.01 | 67.23 | 3,125,802 | -0.70(-1.03%) |
Apr 21, 2021 | 67.27 | 67.96 | 67.11 | 67.93 | 2,680,662 | +0.50(+0.74%) |
Apr 20, 2021 | 67.67 | 68.00 | 67.09 | 67.44 | 2,871,724 | -0.39(-0.58%) |
Apr 19, 2021 | 68.00 | 68.26 | 67.53 | 67.83 | 2,551,104 | -0.45(-0.66%) |
Apr 16, 2021 | 68.28 | 68.36 | 67.94 | 68.28 | 1,931,649 | +0.13(+0.19%) |
Apr 15, 2021 | 67.66 | 68.23 | 67.64 | 68.15 | 2,856,649 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.07 | 2,236,509 | -0.69(-1.02%) |
Apr 13, 2021 | 67.34 | 67.89 | 67.33 | 67.77 | 1,546,621 | +0.62(+0.92%) |
Apr 12, 2021 | 66.97 | 67.24 | 66.79 | 67.15 | 1,450,111 | +0.01(+0.01%) |
Apr 09, 2021 | 66.37 | 67.18 | 66.35 | 67.14 | 1,898,044 | +0.56(+0.84%) |
Apr 08, 2021 | 66.44 | 66.59 | 66.34 | 66.59 | 2,074,223 | +0.66(+1.01%) |
Apr 07, 2021 | 65.66 | 66.05 | 65.55 | 65.92 | 2,127,259 | +0.23(+0.36%) |
Apr 06, 2021 | 65.68 | 66.03 | 65.57 | 65.69 | 1,688,003 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.89 | 64.96 | 65.76 | 2,539,429 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.48 | 2,346,481 | +0.93(+1.46%) |
Mar 31, 2021 | 63.10 | 63.90 | 63.08 | 63.55 | 2,362,862 | +0.76(+1.21%) |
Mar 30, 2021 | 62.83 | 62.91 | 62.41 | 62.79 | 2,554,081 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.10 | 2,505,283 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.11 | 62.05 | 63.03 | 2,427,931 | +0.99(+1.59%) |
Mar 25, 2021 | 61.83 | 62.25 | 61.34 | 62.05 | 2,891,046 | -0.04(-0.07%) |
Mar 24, 2021 | 63.09 | 63.09 | 62.09 | 62.09 | 2,122,008 | -0.70(-1.12%) |
Mar 23, 2021 | 63.10 | 63.54 | 62.67 | 62.79 | 2,709,908 | -0.18(-0.28%) |
Mar 22, 2021 | 62.34 | 63.31 | 62.34 | 62.97 | 1,773,507 | +0.91(+1.46%) |
Mar 19, 2021 | 61.92 | 62.32 | 61.54 | 62.06 | 1,752,474 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.81 | 61.84 | 61.88 | 2,574,040 | -1.48(-2.34%) |
Mar 17, 2021 | 62.77 | 63.72 | 62.51 | 63.37 | 2,230,099 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.87 | 63.06 | 63.27 | 1,508,602 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.06 | 62.25 | 63.04 | 1,905,236 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,080,004 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.20 | 62.40 | 62.87 | 2,202,646 | +1.17(+1.90%) |
Mar 10, 2021 | 62.30 | 62.42 | 61.60 | 61.70 | 2,204,869 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.10 | 61.04 | 61.71 | 2,138,668 | +1.84(+3.08%) |
Mar 08, 2021 | 61.14 | 61.54 | 59.83 | 59.87 | 2,545,692 | -1.30(-2.12%) |
Mar 05, 2021 | 60.74 | 61.31 | 59.16 | 61.16 | 4,036,057 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.60 | 59.47 | 60.18 | 5,535,188 | -0.95(-1.55%) |
Mar 03, 2021 | 62.47 | 62.65 | 61.09 | 61.12 | 5,942,770 | -1.58(-2.52%) |
Mar 02, 2021 | 63.56 | 63.66 | 62.65 | 62.70 | 3,444,089 | -0.76(-1.20%) |