Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.35 | 68.97 | 68.05 | 68.44 | 1,695,940 | +0.61(+0.90%) |
May 27, 2021 | 69.10 | 69.10 | 67.82 | 67.82 | 1,802,371 | -0.81(-1.19%) |
May 26, 2021 | 68.54 | 69.11 | 68.14 | 68.64 | 1,119,320 | +0.15(+0.21%) |
May 25, 2021 | 68.01 | 68.79 | 67.77 | 68.49 | 1,276,980 | +0.16(+0.23%) |
May 24, 2021 | 67.73 | 68.97 | 67.45 | 68.34 | 1,512,968 | +1.26(+1.88%) |
May 21, 2021 | 67.40 | 68.16 | 66.69 | 67.07 | 1,332,494 | -0.15(-0.22%) |
May 20, 2021 | 66.40 | 67.52 | 66.15 | 67.22 | 1,871,176 | +0.57(+0.85%) |
May 19, 2021 | 66.25 | 66.88 | 65.30 | 66.65 | 2,002,501 | -0.28(-0.42%) |
May 18, 2021 | 66.90 | 67.73 | 66.33 | 66.94 | 1,311,522 | +0.01(+0.01%) |
May 17, 2021 | 66.97 | 67.38 | 66.44 | 66.93 | 2,152,892 | -0.09(-0.14%) |
May 14, 2021 | 66.43 | 67.38 | 66.41 | 67.02 | 1,248,137 | +1.04(+1.58%) |
May 13, 2021 | 64.99 | 66.98 | 64.99 | 65.98 | 2,047,754 | +0.95(+1.46%) |
May 12, 2021 | 66.77 | 66.96 | 64.75 | 65.02 | 2,180,472 | -1.88(-2.80%) |
May 11, 2021 | 67.61 | 67.61 | 66.09 | 66.90 | 1,866,307 | -1.12(-1.64%) |
May 10, 2021 | 68.37 | 69.70 | 67.89 | 68.02 | 2,793,485 | +0.20(+0.30%) |
May 07, 2021 | 66.84 | 68.18 | 66.54 | 67.81 | 2,016,993 | +1.08(+1.62%) |
May 06, 2021 | 66.10 | 66.83 | 66.01 | 66.73 | 1,456,844 | +0.78(+1.18%) |
May 05, 2021 | 67.04 | 68.01 | 65.55 | 65.95 | 1,916,434 | -2.05(-3.02%) |
May 04, 2021 | 69.53 | 69.96 | 67.38 | 68.01 | 1,577,486 | -1.43(-2.07%) |
May 03, 2021 | 68.54 | 69.91 | 68.19 | 69.44 | 2,334,461 | +1.33(+1.95%) |
Apr 30, 2021 | 68.60 | 68.61 | 67.81 | 68.11 | 3,011,902 | -0.95(-1.38%) |
Apr 29, 2021 | 68.09 | 70.39 | 67.81 | 69.07 | 1,998,213 | +0.51(+0.74%) |
Apr 28, 2021 | 69.21 | 69.61 | 68.39 | 68.56 | 2,553,677 | -0.86(-1.24%) |
Apr 27, 2021 | 68.99 | 69.63 | 68.69 | 69.42 | 1,889,139 | +0.53(+0.76%) |
Apr 26, 2021 | 69.00 | 69.59 | 68.73 | 68.90 | 1,130,730 | +0.41(+0.60%) |
Apr 23, 2021 | 69.09 | 69.16 | 68.14 | 68.49 | 1,710,779 | -0.17(-0.25%) |
Apr 22, 2021 | 69.52 | 69.74 | 68.61 | 68.66 | 2,051,098 | -0.66(-0.96%) |
Apr 21, 2021 | 69.02 | 69.69 | 68.83 | 69.32 | 1,568,874 | +0.22(+0.32%) |
Apr 20, 2021 | 67.98 | 69.35 | 67.79 | 69.10 | 2,023,723 | +1.13(+1.66%) |
Apr 19, 2021 | 68.70 | 68.71 | 67.88 | 67.98 | 1,643,930 | -0.74(-1.07%) |
Apr 16, 2021 | 69.72 | 69.78 | 68.65 | 68.71 | 1,311,586 | -0.51(-0.73%) |
Apr 15, 2021 | 68.58 | 69.55 | 68.19 | 69.22 | 2,079,975 | +1.05(+1.54%) |
Apr 14, 2021 | 68.94 | 69.37 | 68.10 | 68.17 | 1,496,229 | -0.64(-0.92%) |
Apr 13, 2021 | 68.11 | 69.17 | 67.93 | 68.80 | 1,848,146 | +0.36(+0.53%) |
Apr 12, 2021 | 68.80 | 68.80 | 67.62 | 68.44 | 2,086,512 | +0.25(+0.37%) |
Apr 09, 2021 | 68.50 | 69.09 | 68.02 | 68.19 | 1,959,724 | -0.46(-0.67%) |
Apr 08, 2021 | 68.34 | 69.16 | 68.09 | 68.65 | 2,268,578 | +0.38(+0.56%) |
Apr 07, 2021 | 67.27 | 68.50 | 67.27 | 68.27 | 3,763,291 | +0.94(+1.40%) |
Apr 06, 2021 | 66.09 | 67.46 | 65.97 | 67.32 | 2,849,041 | +1.23(+1.87%) |
Apr 05, 2021 | 66.76 | 67.01 | 65.25 | 66.09 | 2,396,822 | -0.41(-0.61%) |
Apr 01, 2021 | 65.39 | 66.60 | 64.76 | 66.50 | 2,399,894 | +1.47(+2.26%) |
Mar 31, 2021 | 65.64 | 66.07 | 64.76 | 65.03 | 3,116,201 | -1.18(-1.78%) |
Mar 30, 2021 | 65.71 | 67.22 | 65.33 | 66.21 | 2,054,670 | +1.13(+1.74%) |
Mar 29, 2021 | 66.14 | 66.27 | 64.75 | 65.07 | 1,703,097 | -1.55(-2.33%) |
Mar 26, 2021 | 65.06 | 66.75 | 64.83 | 66.63 | 2,460,478 | +2.02(+3.13%) |
Mar 25, 2021 | 64.51 | 65.07 | 62.90 | 64.60 | 1,856,888 | -0.02(-0.03%) |
Mar 24, 2021 | 64.37 | 65.58 | 64.09 | 64.62 | 3,117,425 | +0.17(+0.27%) |
Mar 23, 2021 | 64.27 | 65.01 | 63.84 | 64.45 | 2,671,502 | -0.01(-0.01%) |
Mar 22, 2021 | 64.35 | 64.94 | 63.70 | 64.46 | 1,554,185 | +0.25(+0.40%) |
Mar 19, 2021 | 65.01 | 65.93 | 64.00 | 64.20 | 3,912,950 | -1.03(-1.57%) |
Mar 18, 2021 | 66.49 | 66.72 | 64.91 | 65.23 | 1,768,216 | -1.67(-2.50%) |
Mar 17, 2021 | 66.37 | 67.44 | 65.92 | 66.90 | 1,668,117 | +0.71(+1.07%) |
Mar 16, 2021 | 67.39 | 67.43 | 65.55 | 66.19 | 2,153,283 | -1.49(-2.20%) |
Mar 15, 2021 | 67.80 | 68.18 | 66.63 | 67.68 | 2,144,987 | +0.39(+0.58%) |
Mar 12, 2021 | 66.78 | 67.31 | 66.05 | 67.29 | 2,580,324 | +0.68(+1.02%) |
Mar 11, 2021 | 66.90 | 69.00 | 66.40 | 66.61 | 2,788,665 | -0.54(-0.81%) |
Mar 10, 2021 | 65.89 | 67.35 | 64.98 | 67.15 | 2,288,820 | +1.10(+1.66%) |
Mar 09, 2021 | 65.73 | 66.46 | 65.10 | 66.05 | 2,960,188 | +0.48(+0.73%) |
Mar 08, 2021 | 64.47 | 66.54 | 63.51 | 65.57 | 2,239,337 | +1.79(+2.80%) |
Mar 05, 2021 | 63.58 | 64.24 | 62.15 | 63.78 | 2,558,073 | +0.48(+0.76%) |
Mar 04, 2021 | 62.92 | 63.90 | 61.94 | 63.30 | 2,778,005 | +0.64(+1.03%) |
Mar 03, 2021 | 61.85 | 63.19 | 61.69 | 62.66 | 3,019,301 | +0.36(+0.58%) |
Mar 02, 2021 | 62.30 | 62.58 | 61.20 | 62.30 | 2,858,171 | +0.13(+0.20%) |