Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.98 | 68.19 | 67.47 | 67.54 | 1,385,999 | -0.36(-0.53%) |
May 27, 2021 | 68.00 | 68.45 | 67.69 | 67.90 | 1,447,436 | -0.11(-0.16%) |
May 26, 2021 | 67.04 | 68.06 | 67.02 | 68.01 | 827,910 | +1.15(+1.72%) |
May 25, 2021 | 67.01 | 67.21 | 66.43 | 66.86 | 932,759 | +0.20(+0.30%) |
May 24, 2021 | 64.83 | 66.70 | 64.80 | 66.66 | 1,658,242 | +1.77(+2.73%) |
May 21, 2021 | 64.80 | 65.37 | 64.57 | 64.89 | 1,104,710 | +0.10(+0.15%) |
May 20, 2021 | 63.82 | 64.81 | 63.82 | 64.79 | 1,148,323 | +0.52(+0.81%) |
May 19, 2021 | 63.62 | 64.30 | 63.14 | 64.27 | 1,215,777 | -0.42(-0.65%) |
May 18, 2021 | 63.90 | 65.18 | 63.87 | 64.69 | 2,111,091 | +1.02(+1.60%) |
May 17, 2021 | 62.38 | 63.76 | 62.26 | 63.67 | 1,082,850 | +0.24(+0.38%) |
May 14, 2021 | 62.91 | 63.56 | 62.58 | 63.43 | 1,063,140 | +0.89(+1.42%) |
May 13, 2021 | 62.49 | 63.00 | 61.98 | 62.54 | 1,139,532 | +0.97(+1.58%) |
May 12, 2021 | 62.63 | 63.16 | 61.37 | 61.57 | 1,569,906 | -1.71(-2.70%) |
May 11, 2021 | 62.00 | 63.32 | 61.53 | 63.28 | 1,416,115 | +0.03(+0.05%) |
May 10, 2021 | 65.02 | 65.07 | 63.10 | 63.25 | 1,479,945 | -2.36(-3.59%) |
May 07, 2021 | 65.25 | 65.76 | 64.99 | 65.61 | 875,211 | +0.67(+1.04%) |
May 06, 2021 | 65.01 | 65.35 | 63.81 | 64.93 | 1,276,001 | -0.02(-0.03%) |
May 05, 2021 | 64.96 | 65.87 | 64.78 | 64.95 | 1,168,934 | +0.73(+1.14%) |
May 04, 2021 | 64.25 | 64.38 | 62.92 | 64.22 | 1,455,989 | -0.29(-0.45%) |
May 03, 2021 | 66.04 | 66.07 | 64.33 | 64.51 | 828,618 | -1.04(-1.59%) |
Apr 30, 2021 | 65.70 | 66.61 | 65.43 | 65.55 | 1,896,500 | -2.18(-3.22%) |
Apr 29, 2021 | 66.12 | 67.82 | 65.57 | 67.73 | 3,637,718 | +2.77(+4.26%) |
Apr 28, 2021 | 63.84 | 65.00 | 63.50 | 64.96 | 2,401,347 | +1.58(+2.49%) |
Apr 27, 2021 | 63.14 | 63.52 | 62.33 | 63.38 | 1,556,457 | +0.39(+0.62%) |
Apr 26, 2021 | 61.53 | 63.05 | 61.43 | 62.99 | 2,027,790 | +2.11(+3.47%) |
Apr 23, 2021 | 61.05 | 61.23 | 60.18 | 60.88 | 2,105,300 | +0.00(+0.00%) |
Apr 22, 2021 | 61.58 | 61.84 | 60.70 | 60.88 | 1,836,214 | +0.17(+0.28%) |
Apr 21, 2021 | 60.67 | 60.80 | 60.34 | 60.71 | 878,999 | -0.11(-0.18%) |
Apr 20, 2021 | 60.86 | 61.33 | 60.10 | 60.82 | 1,765,331 | -0.24(-0.39%) |
Apr 19, 2021 | 61.93 | 62.01 | 60.89 | 61.06 | 1,219,071 | -0.87(-1.40%) |
Apr 16, 2021 | 61.55 | 62.00 | 61.32 | 61.93 | 942,500 | +0.57(+0.93%) |
Apr 15, 2021 | 60.86 | 61.55 | 60.74 | 61.36 | 1,502,784 | +0.36(+0.59%) |
Apr 14, 2021 | 61.75 | 62.27 | 60.83 | 61.00 | 5,129,893 | +1.17(+1.96%) |
Apr 13, 2021 | 62.85 | 63.36 | 58.91 | 59.83 | 13,370,533 | -3.02(-4.81%) |
Apr 12, 2021 | 62.77 | 62.90 | 62.06 | 62.85 | 1,104,873 | +0.83(+1.34%) |
Apr 09, 2021 | 62.78 | 62.98 | 61.93 | 62.02 | 1,147,000 | -1.72(-2.70%) |
Apr 08, 2021 | 63.35 | 64.50 | 63.05 | 63.74 | 1,750,535 | +1.07(+1.71%) |
Apr 07, 2021 | 63.41 | 63.46 | 62.55 | 62.67 | 1,729,340 | -1.70(-2.64%) |
Apr 06, 2021 | 64.14 | 64.83 | 64.00 | 64.37 | 1,642,511 | -0.37(-0.57%) |
Apr 05, 2021 | 64.90 | 64.96 | 64.45 | 64.74 | 733,217 | -0.23(-0.35%) |
Apr 01, 2021 | 64.60 | 65.19 | 64.30 | 64.97 | 1,171,500 | +0.91(+1.42%) |
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |