Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.08 | 65.50 | 64.81 | 65.24 | 6,031,745 | +0.35(+0.53%) |
May 27, 2021 | 64.94 | 65.47 | 64.66 | 64.90 | 10,238,864 | -0.09(-0.14%) |
May 26, 2021 | 65.23 | 65.74 | 64.59 | 64.99 | 6,600,538 | -0.01(-0.01%) |
May 25, 2021 | 65.66 | 65.75 | 64.75 | 64.99 | 7,789,643 | -0.78(-1.19%) |
May 24, 2021 | 65.57 | 66.16 | 65.25 | 65.78 | 6,484,897 | +0.49(+0.75%) |
May 21, 2021 | 65.93 | 66.11 | 64.93 | 65.29 | 6,676,271 | -0.28(-0.43%) |
May 20, 2021 | 65.23 | 66.01 | 64.91 | 65.57 | 7,593,392 | +0.17(+0.26%) |
May 19, 2021 | 65.62 | 66.87 | 64.76 | 65.40 | 13,161,696 | -0.64(-0.97%) |
May 18, 2021 | 65.60 | 66.39 | 64.84 | 66.04 | 10,069,634 | +0.34(+0.51%) |
May 17, 2021 | 63.26 | 65.91 | 62.78 | 65.70 | 19,803,166 | +2.89(+4.59%) |
May 14, 2021 | 61.81 | 62.97 | 61.46 | 62.82 | 7,364,159 | +1.62(+2.66%) |
May 13, 2021 | 59.93 | 61.56 | 59.64 | 61.19 | 5,998,093 | +0.94(+1.56%) |
May 12, 2021 | 61.42 | 61.61 | 60.16 | 60.25 | 6,360,933 | -0.82(-1.34%) |
May 11, 2021 | 59.93 | 61.16 | 59.51 | 61.07 | 7,121,141 | +0.38(+0.63%) |
May 10, 2021 | 60.82 | 61.69 | 60.46 | 60.69 | 10,298,122 | +0.91(+1.51%) |
May 07, 2021 | 60.03 | 60.34 | 59.12 | 59.78 | 9,096,938 | +0.39(+0.66%) |
May 06, 2021 | 58.21 | 59.51 | 58.21 | 59.39 | 9,703,192 | +1.82(+3.16%) |
May 05, 2021 | 57.30 | 57.72 | 56.48 | 57.57 | 6,144,737 | +0.73(+1.28%) |
May 04, 2021 | 57.14 | 58.08 | 56.33 | 56.84 | 6,712,715 | -0.39(-0.68%) |
May 03, 2021 | 56.36 | 57.60 | 56.06 | 57.23 | 6,643,678 | +1.82(+3.28%) |
Apr 30, 2021 | 55.09 | 55.99 | 55.02 | 55.41 | 5,840,955 | +0.09(+0.16%) |
Apr 29, 2021 | 56.15 | 56.43 | 54.03 | 55.33 | 9,419,028 | -1.68(-2.94%) |
Apr 28, 2021 | 56.63 | 57.49 | 56.42 | 57.00 | 6,314,856 | -0.01(-0.02%) |
Apr 27, 2021 | 57.87 | 58.04 | 56.95 | 57.01 | 4,951,025 | -0.95(-1.64%) |
Apr 26, 2021 | 58.36 | 58.43 | 57.86 | 57.96 | 4,564,333 | -0.39(-0.67%) |
Apr 23, 2021 | 58.96 | 59.17 | 58.15 | 58.35 | 5,494,183 | +0.02(+0.03%) |
Apr 22, 2021 | 58.80 | 58.95 | 57.91 | 58.34 | 5,390,243 | -0.99(-1.68%) |
Apr 21, 2021 | 58.63 | 59.48 | 58.26 | 59.33 | 5,820,860 | +0.87(+1.49%) |
Apr 20, 2021 | 57.68 | 58.89 | 57.47 | 58.46 | 6,519,159 | +0.88(+1.53%) |
Apr 19, 2021 | 57.89 | 57.97 | 56.94 | 57.58 | 6,162,344 | -0.50(-0.86%) |
Apr 16, 2021 | 58.21 | 58.49 | 57.62 | 58.08 | 7,206,308 | +0.56(+0.97%) |
Apr 15, 2021 | 55.58 | 57.90 | 55.43 | 57.52 | 8,790,466 | +2.60(+4.74%) |
Apr 14, 2021 | 55.39 | 55.64 | 54.76 | 54.92 | 4,478,132 | -0.36(-0.64%) |
Apr 13, 2021 | 54.06 | 55.42 | 53.98 | 55.27 | 6,789,296 | +1.46(+2.71%) |
Apr 12, 2021 | 54.38 | 54.49 | 53.66 | 53.82 | 6,045,963 | -0.80(-1.46%) |
Apr 09, 2021 | 54.09 | 54.86 | 54.00 | 54.61 | 5,500,152 | -0.26(-0.47%) |
Apr 08, 2021 | 55.34 | 55.80 | 54.79 | 54.87 | 7,867,763 | -0.19(-0.34%) |
Apr 07, 2021 | 55.76 | 56.08 | 54.77 | 55.06 | 6,341,717 | -0.70(-1.26%) |
Apr 06, 2021 | 55.76 | 56.32 | 55.53 | 55.76 | 7,046,783 | +0.28(+0.50%) |
Apr 05, 2021 | 55.05 | 56.05 | 54.78 | 55.48 | 6,915,522 | +0.60(+1.10%) |
Apr 01, 2021 | 54.19 | 54.97 | 53.50 | 54.88 | 7,336,389 | +1.37(+2.56%) |
Mar 31, 2021 | 53.17 | 54.13 | 52.84 | 53.51 | 8,052,436 | +0.35(+0.65%) |
Mar 30, 2021 | 54.13 | 54.22 | 52.79 | 53.17 | 7,206,848 | -2.02(-3.67%) |
Mar 29, 2021 | 54.37 | 55.24 | 53.68 | 55.19 | 6,960,384 | +0.59(+1.07%) |
Mar 26, 2021 | 53.21 | 54.71 | 53.04 | 54.61 | 7,810,315 | +1.44(+2.71%) |
Mar 25, 2021 | 53.33 | 53.66 | 52.62 | 53.17 | 6,669,324 | -0.44(-0.81%) |
Mar 24, 2021 | 53.42 | 53.96 | 53.24 | 53.60 | 6,311,725 | +0.22(+0.42%) |
Mar 23, 2021 | 53.98 | 53.98 | 53.11 | 53.38 | 6,453,861 | -0.68(-1.26%) |
Mar 22, 2021 | 54.36 | 54.61 | 53.60 | 54.06 | 7,145,772 | -0.92(-1.68%) |
Mar 19, 2021 | 55.30 | 55.50 | 54.65 | 54.99 | 35,237,308 | -0.29(-0.53%) |
Mar 18, 2021 | 55.17 | 56.50 | 55.09 | 55.28 | 9,543,929 | -0.63(-1.13%) |
Mar 17, 2021 | 54.55 | 56.22 | 53.98 | 55.91 | 8,775,180 | +1.02(+1.86%) |
Mar 16, 2021 | 54.49 | 55.39 | 54.11 | 54.89 | 9,296,327 | +0.36(+0.65%) |
Mar 15, 2021 | 52.89 | 55.01 | 52.72 | 54.53 | 12,676,142 | +2.16(+4.12%) |
Mar 12, 2021 | 51.03 | 52.40 | 50.92 | 52.38 | 6,382,231 | +0.48(+0.92%) |
Mar 11, 2021 | 52.01 | 52.08 | 51.24 | 51.90 | 7,198,682 | +0.24(+0.46%) |
Mar 10, 2021 | 51.47 | 52.23 | 50.86 | 51.66 | 7,885,536 | +0.83(+1.62%) |
Mar 09, 2021 | 51.10 | 51.60 | 50.57 | 50.83 | 7,421,992 | +0.76(+1.53%) |
Mar 08, 2021 | 50.49 | 50.51 | 49.39 | 50.07 | 7,906,302 | -0.31(-0.62%) |
Mar 05, 2021 | 49.40 | 50.61 | 48.89 | 50.38 | 8,920,798 | +1.17(+2.38%) |
Mar 04, 2021 | 49.07 | 50.17 | 48.65 | 49.21 | 9,283,748 | +0.08(+0.16%) |
Mar 03, 2021 | 49.21 | 49.60 | 48.45 | 49.13 | 8,198,782 | -0.82(-1.64%) |
Mar 02, 2021 | 48.26 | 50.46 | 48.20 | 49.94 | 10,538,474 | +1.89(+3.93%) |