Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.37 | 68.99 | 68.07 | 68.46 | 1,695,428 | +0.61(+0.90%) |
May 27, 2021 | 69.12 | 69.12 | 67.84 | 67.84 | 1,801,827 | -0.81(-1.19%) |
May 26, 2021 | 68.56 | 69.14 | 68.16 | 68.66 | 1,118,982 | +0.15(+0.21%) |
May 25, 2021 | 68.03 | 68.82 | 67.79 | 68.51 | 1,276,594 | +0.16(+0.23%) |
May 24, 2021 | 67.75 | 68.99 | 67.47 | 68.36 | 1,512,512 | +1.26(+1.88%) |
May 21, 2021 | 67.42 | 68.18 | 66.71 | 67.09 | 1,332,092 | -0.15(-0.22%) |
May 20, 2021 | 66.42 | 67.54 | 66.17 | 67.24 | 1,870,611 | +0.57(+0.85%) |
May 19, 2021 | 66.27 | 66.90 | 65.32 | 66.67 | 2,001,897 | -0.28(-0.42%) |
May 18, 2021 | 66.92 | 67.75 | 66.35 | 66.96 | 1,311,126 | +0.01(+0.01%) |
May 17, 2021 | 66.99 | 67.40 | 66.46 | 66.95 | 2,152,243 | -0.09(-0.14%) |
May 14, 2021 | 66.45 | 67.41 | 66.43 | 67.04 | 1,247,760 | +1.04(+1.58%) |
May 13, 2021 | 65.01 | 67.00 | 65.01 | 66.00 | 2,047,136 | +0.95(+1.46%) |
May 12, 2021 | 66.79 | 66.98 | 64.77 | 65.04 | 2,179,814 | -1.88(-2.80%) |
May 11, 2021 | 67.63 | 67.63 | 66.11 | 66.92 | 1,865,744 | -1.12(-1.64%) |
May 10, 2021 | 68.39 | 69.72 | 67.91 | 68.04 | 2,792,642 | +0.20(+0.30%) |
May 07, 2021 | 66.86 | 68.20 | 66.56 | 67.84 | 2,016,384 | +1.08(+1.62%) |
May 06, 2021 | 66.12 | 66.85 | 66.03 | 66.75 | 1,456,404 | +0.78(+1.18%) |
May 05, 2021 | 67.06 | 68.03 | 65.57 | 65.97 | 1,915,856 | -2.05(-3.02%) |
May 04, 2021 | 69.55 | 69.98 | 67.40 | 68.03 | 1,577,010 | -1.43(-2.07%) |
May 03, 2021 | 68.56 | 69.93 | 68.21 | 69.46 | 2,333,757 | +1.33(+1.95%) |
Apr 30, 2021 | 68.63 | 68.63 | 67.84 | 68.14 | 3,010,994 | -0.95(-1.38%) |
Apr 29, 2021 | 68.11 | 70.41 | 67.84 | 69.09 | 1,997,610 | +0.51(+0.74%) |
Apr 28, 2021 | 69.23 | 69.63 | 68.41 | 68.58 | 2,552,907 | -0.86(-1.24%) |
Apr 27, 2021 | 69.01 | 69.65 | 68.71 | 69.44 | 1,888,569 | +0.53(+0.76%) |
Apr 26, 2021 | 69.02 | 69.61 | 68.75 | 68.92 | 1,130,389 | +0.41(+0.60%) |
Apr 23, 2021 | 69.11 | 69.18 | 68.16 | 68.51 | 1,710,264 | -0.17(-0.25%) |
Apr 22, 2021 | 69.54 | 69.76 | 68.63 | 68.68 | 2,050,480 | -0.66(-0.96%) |
Apr 21, 2021 | 69.04 | 69.72 | 68.85 | 69.34 | 1,568,401 | +0.22(+0.32%) |
Apr 20, 2021 | 68.00 | 69.37 | 67.81 | 69.12 | 2,023,113 | +1.13(+1.66%) |
Apr 19, 2021 | 68.73 | 68.73 | 67.90 | 68.00 | 1,643,434 | -0.74(-1.07%) |
Apr 16, 2021 | 69.74 | 69.81 | 68.67 | 68.73 | 1,311,191 | -0.51(-0.73%) |
Apr 15, 2021 | 68.60 | 69.57 | 68.21 | 69.24 | 2,079,347 | +1.05(+1.54%) |
Apr 14, 2021 | 68.96 | 69.39 | 68.12 | 68.19 | 1,495,777 | -0.64(-0.92%) |
Apr 13, 2021 | 68.14 | 69.19 | 67.95 | 68.83 | 1,847,589 | +0.36(+0.53%) |
Apr 12, 2021 | 68.83 | 68.83 | 67.64 | 68.46 | 2,085,883 | +0.25(+0.37%) |
Apr 09, 2021 | 68.53 | 69.11 | 68.04 | 68.21 | 1,959,133 | -0.46(-0.67%) |
Apr 08, 2021 | 68.36 | 69.18 | 68.11 | 68.67 | 2,267,894 | +0.38(+0.56%) |
Apr 07, 2021 | 67.29 | 68.52 | 67.29 | 68.29 | 3,762,156 | +0.94(+1.40%) |
Apr 06, 2021 | 66.11 | 67.48 | 65.99 | 67.35 | 2,848,182 | +1.23(+1.87%) |
Apr 05, 2021 | 66.78 | 67.03 | 65.27 | 66.11 | 2,396,099 | -0.41(-0.61%) |
Apr 01, 2021 | 65.41 | 66.62 | 64.78 | 66.52 | 2,399,170 | +1.47(+2.26%) |
Mar 31, 2021 | 65.66 | 66.09 | 64.78 | 65.05 | 3,115,261 | -1.18(-1.78%) |
Mar 30, 2021 | 65.73 | 67.24 | 65.35 | 66.23 | 2,054,051 | +1.14(+1.74%) |
Mar 29, 2021 | 66.16 | 66.29 | 64.77 | 65.09 | 1,702,584 | -1.55(-2.33%) |
Mar 26, 2021 | 65.07 | 66.77 | 64.85 | 66.65 | 2,459,736 | +2.03(+3.13%) |
Mar 25, 2021 | 64.53 | 65.09 | 62.92 | 64.62 | 1,856,328 | -0.02(-0.03%) |
Mar 24, 2021 | 64.39 | 65.60 | 64.11 | 64.64 | 3,116,485 | +0.17(+0.27%) |
Mar 23, 2021 | 64.29 | 65.03 | 63.86 | 64.47 | 2,670,696 | -0.01(-0.01%) |
Mar 22, 2021 | 64.37 | 64.96 | 63.72 | 64.48 | 1,553,717 | +0.25(+0.40%) |
Mar 19, 2021 | 65.03 | 65.95 | 64.02 | 64.22 | 3,911,770 | -1.03(-1.57%) |
Mar 18, 2021 | 66.51 | 66.74 | 64.93 | 65.25 | 1,767,683 | -1.67(-2.50%) |
Mar 17, 2021 | 66.39 | 67.46 | 65.94 | 66.92 | 1,667,614 | +0.71(+1.07%) |
Mar 16, 2021 | 67.41 | 67.45 | 65.57 | 66.21 | 2,152,634 | -1.49(-2.20%) |
Mar 15, 2021 | 67.82 | 68.20 | 66.65 | 67.70 | 2,144,340 | +0.39(+0.58%) |
Mar 12, 2021 | 66.80 | 67.33 | 66.07 | 67.31 | 2,579,546 | +0.68(+1.02%) |
Mar 11, 2021 | 66.92 | 69.02 | 66.42 | 66.63 | 2,787,823 | -0.54(-0.81%) |
Mar 10, 2021 | 65.91 | 67.37 | 65.00 | 67.17 | 2,288,129 | +1.10(+1.66%) |
Mar 09, 2021 | 65.75 | 66.48 | 65.12 | 66.07 | 2,959,295 | +0.48(+0.73%) |
Mar 08, 2021 | 64.48 | 66.56 | 63.53 | 65.59 | 2,238,661 | +1.79(+2.80%) |
Mar 05, 2021 | 63.60 | 64.26 | 62.17 | 63.80 | 2,557,302 | +0.48(+0.76%) |
Mar 04, 2021 | 62.94 | 63.92 | 61.96 | 63.32 | 2,777,167 | +0.64(+1.03%) |
Mar 03, 2021 | 61.87 | 63.20 | 61.71 | 62.68 | 3,018,390 | +0.36(+0.58%) |
Mar 02, 2021 | 62.31 | 62.60 | 61.22 | 62.31 | 2,857,309 | +0.13(+0.20%) |