Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.42 | 65.73 | 65.41 | 65.45 | 9,169,976 | +0.14(+0.21%) |
May 27, 2021 | 65.83 | 66.05 | 65.25 | 65.32 | 13,732,573 | -0.41(-0.62%) |
May 26, 2021 | 65.90 | 65.96 | 65.60 | 65.72 | 11,491,800 | -0.14(-0.21%) |
May 25, 2021 | 65.89 | 65.91 | 65.46 | 65.86 | 8,948,713 | +0.02(+0.03%) |
May 24, 2021 | 65.73 | 66.07 | 65.60 | 65.84 | 7,073,459 | +0.19(+0.30%) |
May 21, 2021 | 65.81 | 66.07 | 65.53 | 65.65 | 8,416,157 | +0.01(+0.01%) |
May 20, 2021 | 65.05 | 65.87 | 65.01 | 65.64 | 12,264,021 | +0.60(+0.92%) |
May 19, 2021 | 64.94 | 65.13 | 64.58 | 65.04 | 14,831,535 | -0.21(-0.33%) |
May 18, 2021 | 65.53 | 65.79 | 65.21 | 65.25 | 12,083,065 | -0.20(-0.31%) |
May 17, 2021 | 65.58 | 65.87 | 65.32 | 65.45 | 11,578,862 | -0.09(-0.14%) |
May 14, 2021 | 65.51 | 65.94 | 65.47 | 65.55 | 10,464,051 | +0.29(+0.44%) |
May 13, 2021 | 64.34 | 65.56 | 64.27 | 65.26 | 20,011,628 | +0.91(+1.41%) |
May 12, 2021 | 65.08 | 65.15 | 64.34 | 64.35 | 14,294,887 | -0.87(-1.33%) |
May 11, 2021 | 65.82 | 65.96 | 64.93 | 65.22 | 15,562,904 | -0.57(-0.87%) |
May 10, 2021 | 65.57 | 66.22 | 65.52 | 65.80 | 11,422,687 | +0.50(+0.76%) |
May 07, 2021 | 65.20 | 65.50 | 65.04 | 65.30 | 10,647,124 | +0.00(+0.00%) |
May 06, 2021 | 64.59 | 65.32 | 64.59 | 65.30 | 11,025,864 | +0.83(+1.29%) |
May 05, 2021 | 64.49 | 64.59 | 64.20 | 64.47 | 9,440,288 | -0.05(-0.07%) |
May 04, 2021 | 64.71 | 64.95 | 64.31 | 64.51 | 12,059,213 | -0.33(-0.51%) |
May 03, 2021 | 64.46 | 65.08 | 64.39 | 64.84 | 13,708,398 | +0.53(+0.82%) |
Apr 30, 2021 | 64.26 | 64.34 | 64.00 | 64.32 | 11,667,187 | +0.06(+0.09%) |
Apr 29, 2021 | 63.56 | 64.36 | 63.56 | 64.26 | 9,955,785 | +0.67(+1.06%) |
Apr 28, 2021 | 63.80 | 63.95 | 63.51 | 63.59 | 8,573,819 | +0.05(+0.07%) |
Apr 27, 2021 | 63.55 | 63.67 | 63.26 | 63.54 | 10,903,624 | -0.05(-0.07%) |
Apr 26, 2021 | 64.27 | 64.27 | 63.49 | 63.59 | 9,465,817 | -0.72(-1.12%) |
Apr 23, 2021 | 64.34 | 64.51 | 64.05 | 64.31 | 9,881,089 | -0.17(-0.26%) |
Apr 22, 2021 | 64.84 | 64.88 | 64.34 | 64.47 | 11,805,852 | -0.48(-0.74%) |
Apr 21, 2021 | 64.71 | 65.14 | 64.71 | 64.95 | 11,678,252 | +0.32(+0.50%) |
Apr 20, 2021 | 63.83 | 64.83 | 63.73 | 64.63 | 14,246,378 | +0.35(+0.55%) |
Apr 19, 2021 | 64.54 | 64.67 | 64.08 | 64.28 | 11,756,583 | -0.25(-0.39%) |
Apr 16, 2021 | 64.43 | 64.66 | 64.18 | 64.53 | 8,449,074 | +0.37(+0.58%) |
Apr 15, 2021 | 63.80 | 64.26 | 63.80 | 64.16 | 8,346,214 | +0.51(+0.80%) |
Apr 14, 2021 | 63.67 | 63.74 | 63.38 | 63.65 | 13,076,602 | -0.06(-0.09%) |
Apr 13, 2021 | 63.77 | 63.95 | 63.62 | 63.71 | 12,963,110 | -0.34(-0.53%) |
Apr 12, 2021 | 63.79 | 64.06 | 63.71 | 64.05 | 10,945,841 | +0.34(+0.54%) |
Apr 09, 2021 | 63.83 | 63.97 | 63.32 | 63.71 | 7,594,863 | -0.11(-0.17%) |
Apr 08, 2021 | 63.73 | 63.95 | 63.65 | 63.82 | 11,082,989 | +0.06(+0.10%) |
Apr 07, 2021 | 64.02 | 64.10 | 63.67 | 63.75 | 22,460,706 | -0.16(-0.25%) |
Apr 06, 2021 | 63.53 | 64.15 | 63.49 | 63.91 | 20,881,528 | +0.27(+0.42%) |
Apr 05, 2021 | 63.11 | 63.98 | 63.00 | 63.64 | 21,736,890 | +0.80(+1.28%) |
Apr 01, 2021 | 62.89 | 63.16 | 62.42 | 62.84 | 22,925,768 | -0.30(-0.48%) |
Mar 31, 2021 | 63.32 | 63.58 | 63.00 | 63.14 | 19,733,756 | -0.20(-0.32%) |
Mar 30, 2021 | 63.91 | 63.98 | 63.23 | 63.35 | 15,190,903 | -0.68(-1.07%) |
Mar 29, 2021 | 63.21 | 64.09 | 63.18 | 64.03 | 12,827,526 | +0.64(+1.01%) |
Mar 26, 2021 | 62.37 | 63.43 | 62.19 | 63.39 | 16,333,975 | +1.10(+1.77%) |
Mar 25, 2021 | 61.78 | 62.37 | 61.47 | 62.29 | 15,972,065 | +0.60(+0.97%) |
Mar 24, 2021 | 61.78 | 62.09 | 61.55 | 61.69 | 17,126,442 | -0.24(-0.39%) |
Mar 23, 2021 | 61.66 | 62.22 | 61.50 | 61.93 | 14,297,804 | +0.26(+0.42%) |
Mar 22, 2021 | 60.92 | 61.71 | 60.88 | 61.67 | 15,685,903 | +0.64(+1.06%) |
Mar 19, 2021 | 60.88 | 61.19 | 60.73 | 61.03 | 22,631,392 | +0.21(+0.35%) |
Mar 18, 2021 | 60.91 | 61.16 | 60.52 | 60.82 | 15,766,390 | -0.25(-0.41%) |
Mar 17, 2021 | 61.19 | 61.43 | 60.86 | 61.07 | 13,328,550 | -0.09(-0.15%) |
Mar 16, 2021 | 61.01 | 61.35 | 61.01 | 61.16 | 14,738,258 | +0.07(+0.12%) |
Mar 15, 2021 | 61.04 | 61.14 | 60.72 | 61.08 | 9,119,636 | +0.27(+0.44%) |
Mar 12, 2021 | 60.54 | 60.90 | 60.49 | 60.82 | 11,440,397 | +0.50(+0.82%) |
Mar 11, 2021 | 60.53 | 60.72 | 60.26 | 60.32 | 13,472,455 | -0.15(-0.24%) |
Mar 10, 2021 | 59.73 | 60.73 | 59.54 | 60.47 | 17,215,276 | +0.78(+1.31%) |
Mar 09, 2021 | 59.94 | 60.23 | 59.64 | 59.69 | 18,771,786 | -0.06(-0.09%) |
Mar 08, 2021 | 59.50 | 60.38 | 59.40 | 59.74 | 20,607,596 | +0.26(+0.43%) |
Mar 05, 2021 | 58.45 | 59.66 | 58.22 | 59.48 | 23,623,678 | +1.29(+2.21%) |
Mar 04, 2021 | 58.53 | 59.24 | 57.91 | 58.20 | 28,179,606 | -0.21(-0.36%) |
Mar 03, 2021 | 58.53 | 58.87 | 58.37 | 58.41 | 14,628,496 | -0.28(-0.47%) |
Mar 02, 2021 | 58.72 | 59.14 | 58.66 | 58.68 | 14,077,518 | -0.10(-0.17%) |