Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.16 | 66.49 | 65.97 | 66.05 | 15,319,543 | -0.03(-0.04%) |
May 27, 2021 | 67.45 | 67.54 | 66.04 | 66.07 | 19,376,076 | -1.14(-1.70%) |
May 26, 2021 | 67.49 | 67.68 | 66.99 | 67.21 | 10,702,565 | -0.23(-0.35%) |
May 25, 2021 | 68.76 | 68.97 | 67.42 | 67.45 | 15,711,911 | -1.33(-1.94%) |
May 24, 2021 | 69.22 | 69.32 | 68.72 | 68.78 | 9,579,347 | -0.13(-0.19%) |
May 21, 2021 | 69.56 | 69.92 | 68.83 | 68.91 | 11,911,008 | -0.42(-0.60%) |
May 20, 2021 | 68.69 | 69.61 | 68.67 | 69.33 | 8,052,367 | +0.26(+0.38%) |
May 19, 2021 | 68.69 | 69.10 | 67.84 | 69.07 | 10,012,623 | -0.02(-0.03%) |
May 18, 2021 | 69.05 | 69.45 | 68.66 | 69.09 | 8,708,743 | -0.43(-0.61%) |
May 17, 2021 | 68.47 | 69.77 | 68.40 | 69.51 | 13,738,307 | +1.38(+2.02%) |
May 14, 2021 | 68.81 | 68.89 | 68.08 | 68.14 | 9,070,438 | -0.35(-0.51%) |
May 13, 2021 | 67.79 | 68.75 | 67.57 | 68.49 | 11,875,557 | +0.60(+0.88%) |
May 12, 2021 | 67.63 | 68.35 | 67.35 | 67.89 | 14,668,003 | +0.47(+0.70%) |
May 11, 2021 | 67.74 | 68.46 | 67.15 | 67.42 | 13,319,137 | -0.62(-0.91%) |
May 10, 2021 | 68.60 | 68.91 | 68.03 | 68.03 | 11,993,207 | -0.21(-0.31%) |
May 07, 2021 | 67.89 | 68.46 | 67.78 | 68.24 | 13,416,908 | +0.55(+0.81%) |
May 06, 2021 | 67.40 | 67.76 | 66.74 | 67.69 | 14,111,665 | +0.07(+0.10%) |
May 05, 2021 | 66.82 | 67.65 | 65.92 | 67.62 | 18,425,844 | +1.49(+2.25%) |
May 04, 2021 | 66.21 | 66.55 | 65.74 | 66.14 | 11,422,437 | +0.01(+0.01%) |
May 03, 2021 | 64.63 | 66.16 | 64.60 | 66.13 | 13,750,904 | +1.29(+1.99%) |
Apr 30, 2021 | 64.04 | 65.34 | 63.95 | 64.84 | 19,791,882 | +0.71(+1.11%) |
Apr 29, 2021 | 65.71 | 65.92 | 63.40 | 64.13 | 33,543,376 | -2.97(-4.42%) |
Apr 28, 2021 | 67.55 | 67.91 | 66.89 | 67.09 | 12,747,585 | -0.23(-0.35%) |
Apr 27, 2021 | 67.38 | 67.83 | 67.21 | 67.33 | 9,972,074 | -0.15(-0.22%) |
Apr 26, 2021 | 67.72 | 67.81 | 67.28 | 67.48 | 8,588,925 | -0.30(-0.45%) |
Apr 23, 2021 | 67.76 | 68.06 | 67.41 | 67.78 | 9,428,241 | -0.07(-0.10%) |
Apr 22, 2021 | 68.68 | 68.81 | 67.50 | 67.85 | 14,615,322 | -1.11(-1.60%) |
Apr 21, 2021 | 68.69 | 69.18 | 68.47 | 68.96 | 12,955,811 | +0.57(+0.84%) |
Apr 20, 2021 | 67.66 | 68.88 | 67.61 | 68.38 | 12,069,136 | +0.79(+1.17%) |
Apr 19, 2021 | 67.62 | 67.70 | 66.99 | 67.59 | 9,358,251 | +0.17(+0.25%) |
Apr 16, 2021 | 67.19 | 67.67 | 66.85 | 67.42 | 13,718,609 | +0.70(+1.06%) |
Apr 15, 2021 | 66.19 | 67.30 | 66.19 | 66.72 | 15,941,451 | +0.23(+0.34%) |
Apr 14, 2021 | 66.41 | 66.83 | 66.16 | 66.49 | 9,226,458 | -0.03(-0.04%) |
Apr 13, 2021 | 66.12 | 66.81 | 66.03 | 66.52 | 9,457,542 | +0.18(+0.28%) |
Apr 12, 2021 | 66.47 | 66.67 | 66.13 | 66.34 | 10,930,872 | -0.08(-0.12%) |
Apr 09, 2021 | 65.72 | 66.48 | 65.64 | 66.41 | 8,965,423 | +0.71(+1.09%) |
Apr 08, 2021 | 66.21 | 66.49 | 65.52 | 65.70 | 13,164,166 | -0.55(-0.83%) |
Apr 07, 2021 | 66.21 | 66.49 | 65.89 | 66.25 | 9,834,216 | +0.29(+0.44%) |
Apr 06, 2021 | 66.94 | 66.96 | 65.83 | 65.96 | 14,684,736 | -1.05(-1.57%) |
Apr 05, 2021 | 67.47 | 67.81 | 66.82 | 67.01 | 10,774,596 | -0.08(-0.12%) |
Apr 01, 2021 | 67.15 | 67.41 | 66.85 | 67.09 | 10,000,328 | +0.00(+0.00%) |
Mar 31, 2021 | 67.10 | 67.61 | 66.70 | 67.09 | 14,908,249 | +0.11(+0.17%) |
Mar 30, 2021 | 67.89 | 67.95 | 66.83 | 66.98 | 11,097,586 | -1.17(-1.71%) |
Mar 29, 2021 | 67.29 | 68.36 | 67.16 | 68.15 | 12,550,919 | +0.79(+1.18%) |
Mar 26, 2021 | 66.28 | 67.42 | 66.01 | 67.35 | 11,390,964 | +1.15(+1.74%) |
Mar 25, 2021 | 66.51 | 66.68 | 65.54 | 66.21 | 11,730,617 | -0.15(-0.22%) |
Mar 24, 2021 | 66.21 | 66.74 | 66.07 | 66.35 | 10,014,311 | -0.03(-0.04%) |
Mar 23, 2021 | 67.09 | 67.29 | 66.17 | 66.38 | 12,773,599 | -1.08(-1.60%) |
Mar 22, 2021 | 65.97 | 67.89 | 65.74 | 67.46 | 12,446,134 | +0.00(+0.00%) |
Mar 19, 2021 | 67.23 | 68.10 | 66.16 | 67.46 | 63,836,644 | +0.21(+0.31%) |
Mar 18, 2021 | 67.24 | 68.05 | 67.20 | 67.25 | 15,649,062 | -0.03(-0.04%) |
Mar 17, 2021 | 66.78 | 67.45 | 66.12 | 67.28 | 19,222,870 | +0.43(+0.64%) |
Mar 16, 2021 | 66.40 | 67.16 | 66.27 | 66.85 | 17,209,844 | +0.50(+0.76%) |
Mar 15, 2021 | 65.58 | 66.63 | 65.34 | 66.34 | 19,741,898 | +1.42(+2.18%) |
Mar 12, 2021 | 64.43 | 65.18 | 64.40 | 64.93 | 12,601,551 | +0.54(+0.84%) |
Mar 11, 2021 | 64.61 | 65.02 | 64.35 | 64.39 | 14,594,836 | -0.11(-0.17%) |
Mar 10, 2021 | 64.57 | 64.90 | 63.93 | 64.50 | 14,183,769 | +0.53(+0.84%) |
Mar 09, 2021 | 64.33 | 65.10 | 63.95 | 63.96 | 15,684,012 | -0.03(-0.04%) |
Mar 08, 2021 | 64.16 | 65.19 | 63.33 | 63.99 | 17,014,798 | +0.90(+1.42%) |
Mar 05, 2021 | 62.46 | 63.33 | 62.13 | 63.09 | 13,538,821 | +0.83(+1.33%) |
Mar 04, 2021 | 62.95 | 63.26 | 61.87 | 62.26 | 17,645,602 | -0.97(-1.54%) |
Mar 03, 2021 | 62.60 | 63.61 | 62.48 | 63.24 | 15,414,077 | +0.39(+0.62%) |
Mar 02, 2021 | 62.83 | 63.40 | 62.46 | 62.85 | 17,732,640 | +0.41(+0.65%) |