Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.03 | 68.61 | 67.65 | 67.68 | 9,930,567 | +0.20(+0.30%) |
May 27, 2021 | 68.05 | 68.22 | 67.29 | 67.47 | 11,850,996 | -0.43(-0.64%) |
May 26, 2021 | 67.84 | 68.22 | 67.53 | 67.91 | 8,015,959 | +0.09(+0.14%) |
May 25, 2021 | 68.41 | 68.41 | 67.61 | 67.81 | 8,050,555 | -0.61(-0.89%) |
May 24, 2021 | 69.11 | 69.21 | 68.32 | 68.42 | 7,306,287 | -0.38(-0.55%) |
May 21, 2021 | 68.93 | 69.55 | 68.39 | 68.80 | 9,401,488 | +0.14(+0.20%) |
May 20, 2021 | 67.59 | 69.11 | 67.46 | 68.66 | 11,683,434 | +1.51(+2.24%) |
May 19, 2021 | 66.19 | 67.21 | 65.81 | 67.16 | 9,359,856 | +0.34(+0.51%) |
May 18, 2021 | 66.32 | 67.16 | 65.88 | 66.82 | 8,865,687 | +0.36(+0.54%) |
May 17, 2021 | 67.47 | 67.62 | 66.28 | 66.46 | 11,218,550 | -1.13(-1.67%) |
May 14, 2021 | 67.47 | 68.07 | 67.28 | 67.58 | 5,892,441 | +0.45(+0.67%) |
May 13, 2021 | 66.69 | 67.60 | 66.25 | 67.13 | 5,917,644 | +1.01(+1.52%) |
May 12, 2021 | 67.93 | 68.08 | 66.09 | 66.12 | 9,837,812 | -2.34(-3.42%) |
May 11, 2021 | 68.05 | 68.53 | 67.18 | 68.46 | 11,376,289 | -0.67(-0.98%) |
May 10, 2021 | 68.71 | 69.99 | 68.64 | 69.14 | 6,720,887 | +0.25(+0.36%) |
May 07, 2021 | 68.86 | 69.90 | 68.86 | 68.89 | 6,150,135 | +0.48(+0.70%) |
May 06, 2021 | 68.40 | 68.57 | 67.75 | 68.41 | 7,648,216 | +0.21(+0.31%) |
May 05, 2021 | 68.64 | 70.15 | 67.84 | 68.19 | 11,517,583 | -1.77(-2.52%) |
May 04, 2021 | 70.43 | 70.62 | 69.10 | 69.96 | 9,929,788 | -0.93(-1.32%) |
May 03, 2021 | 71.94 | 72.08 | 70.73 | 70.89 | 6,572,525 | -0.75(-1.04%) |
Apr 30, 2021 | 71.39 | 71.76 | 70.88 | 71.64 | 8,682,051 | +0.27(+0.38%) |
Apr 29, 2021 | 71.26 | 71.88 | 70.85 | 71.37 | 6,014,362 | +0.12(+0.17%) |
Apr 28, 2021 | 71.40 | 71.59 | 70.83 | 71.25 | 5,974,546 | -0.18(-0.25%) |
Apr 27, 2021 | 72.03 | 72.23 | 71.24 | 71.43 | 6,352,196 | -0.60(-0.83%) |
Apr 26, 2021 | 72.45 | 72.66 | 71.67 | 72.03 | 8,032,944 | -0.29(-0.40%) |
Apr 23, 2021 | 72.27 | 72.67 | 71.93 | 72.32 | 6,529,769 | -0.07(-0.10%) |
Apr 22, 2021 | 72.28 | 73.30 | 72.11 | 72.39 | 8,938,440 | +0.32(+0.45%) |
Apr 21, 2021 | 74.76 | 75.03 | 71.81 | 72.07 | 9,264,668 | -2.37(-3.18%) |
Apr 20, 2021 | 73.63 | 74.83 | 73.60 | 74.43 | 7,780,798 | +0.68(+0.93%) |
Apr 19, 2021 | 74.87 | 75.21 | 73.59 | 73.75 | 8,285,071 | -1.06(-1.42%) |
Apr 16, 2021 | 74.62 | 75.24 | 74.17 | 74.81 | 16,363,209 | +0.70(+0.95%) |
Apr 15, 2021 | 73.21 | 74.19 | 73.04 | 74.11 | 5,423,153 | +0.97(+1.33%) |
Apr 14, 2021 | 72.59 | 73.23 | 72.44 | 73.14 | 4,845,132 | +0.08(+0.11%) |
Apr 13, 2021 | 71.43 | 73.20 | 71.40 | 73.05 | 6,836,328 | +1.29(+1.80%) |
Apr 12, 2021 | 71.89 | 72.36 | 71.36 | 71.76 | 6,548,626 | -0.28(-0.38%) |
Apr 09, 2021 | 72.00 | 72.26 | 71.74 | 72.04 | 5,376,865 | +0.17(+0.23%) |
Apr 08, 2021 | 71.82 | 72.47 | 71.58 | 71.87 | 8,065,310 | +0.32(+0.45%) |
Apr 07, 2021 | 71.73 | 72.15 | 70.97 | 71.55 | 7,315,070 | -0.14(-0.19%) |
Apr 06, 2021 | 70.77 | 71.86 | 70.20 | 71.69 | 7,108,734 | +0.72(+1.02%) |
Apr 05, 2021 | 70.74 | 71.62 | 70.74 | 70.97 | 7,928,892 | +0.93(+1.33%) |
Apr 01, 2021 | 69.78 | 70.60 | 69.67 | 70.03 | 7,085,448 | +0.15(+0.21%) |
Mar 31, 2021 | 68.90 | 70.19 | 68.79 | 69.88 | 10,202,894 | +1.28(+1.87%) |
Mar 30, 2021 | 68.50 | 68.91 | 68.16 | 68.60 | 6,452,597 | -0.54(-0.78%) |
Mar 29, 2021 | 68.50 | 69.51 | 68.11 | 69.14 | 9,352,301 | +0.68(+1.00%) |
Mar 26, 2021 | 67.56 | 68.52 | 67.14 | 68.45 | 10,933,871 | +0.56(+0.83%) |
Mar 25, 2021 | 67.57 | 68.15 | 66.98 | 67.89 | 7,382,746 | +0.57(+0.85%) |
Mar 24, 2021 | 67.87 | 68.08 | 66.92 | 67.31 | 15,728,493 | -1.10(-1.61%) |
Mar 23, 2021 | 66.16 | 68.66 | 66.15 | 68.41 | 11,601,853 | +2.15(+3.25%) |
Mar 22, 2021 | 65.40 | 66.95 | 65.40 | 66.26 | 10,881,721 | +0.79(+1.20%) |
Mar 19, 2021 | 65.79 | 67.13 | 64.75 | 65.48 | 24,675,240 | -0.27(-0.41%) |
Mar 18, 2021 | 67.47 | 67.48 | 64.95 | 65.74 | 15,361,924 | -1.69(-2.51%) |
Mar 17, 2021 | 69.32 | 69.50 | 67.30 | 67.44 | 11,189,491 | -2.24(-3.21%) |
Mar 16, 2021 | 69.48 | 70.56 | 69.44 | 69.67 | 7,045,745 | -0.13(-0.19%) |
Mar 15, 2021 | 69.77 | 70.44 | 69.36 | 69.80 | 7,713,945 | -0.14(-0.20%) |
Mar 12, 2021 | 69.49 | 70.25 | 68.43 | 69.94 | 6,613,943 | +0.75(+1.08%) |
Mar 11, 2021 | 69.28 | 69.82 | 68.82 | 69.19 | 7,143,395 | +0.37(+0.54%) |
Mar 10, 2021 | 68.42 | 69.08 | 67.19 | 68.82 | 8,922,504 | +0.41(+0.59%) |
Mar 09, 2021 | 66.93 | 69.05 | 66.84 | 68.41 | 10,130,173 | +2.92(+4.46%) |
Mar 08, 2021 | 65.62 | 66.95 | 65.21 | 65.49 | 13,500,869 | +0.15(+0.23%) |
Mar 05, 2021 | 66.19 | 66.55 | 63.16 | 65.35 | 16,780,618 | -0.55(-0.83%) |
Mar 04, 2021 | 66.82 | 67.53 | 65.15 | 65.89 | 12,976,645 | -1.14(-1.70%) |
Mar 03, 2021 | 70.04 | 70.18 | 66.63 | 67.03 | 12,707,875 | -2.79(-4.00%) |
Mar 02, 2021 | 70.83 | 71.03 | 69.74 | 69.82 | 9,453,948 | -0.34(-0.49%) |