Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.58 | 69.60 | 69.31 | 69.47 | 1,905,038 | +0.12(+0.17%) |
May 27, 2021 | 69.30 | 69.60 | 69.23 | 69.35 | 1,573,802 | +0.27(+0.39%) |
May 26, 2021 | 69.13 | 69.24 | 68.84 | 69.08 | 1,894,570 | -0.01(-0.01%) |
May 25, 2021 | 69.75 | 69.75 | 68.99 | 69.09 | 1,735,398 | -0.49(-0.70%) |
May 24, 2021 | 69.76 | 69.84 | 69.51 | 69.58 | 1,695,270 | +0.22(+0.31%) |
May 21, 2021 | 69.52 | 69.82 | 69.17 | 69.36 | 1,995,271 | +0.10(+0.14%) |
May 20, 2021 | 68.84 | 69.51 | 68.68 | 69.26 | 1,913,221 | +0.41(+0.59%) |
May 19, 2021 | 68.47 | 68.85 | 67.86 | 68.85 | 2,693,231 | -0.28(-0.40%) |
May 18, 2021 | 69.83 | 69.86 | 69.08 | 69.13 | 2,034,402 | -0.77(-1.10%) |
May 17, 2021 | 69.80 | 69.99 | 69.46 | 69.90 | 1,904,156 | +0.05(+0.06%) |
May 14, 2021 | 69.58 | 70.02 | 69.50 | 69.86 | 2,208,894 | +0.63(+0.91%) |
May 13, 2021 | 68.09 | 69.55 | 68.02 | 69.22 | 2,708,293 | +1.20(+1.77%) |
May 12, 2021 | 68.97 | 69.18 | 67.91 | 68.02 | 3,169,329 | -1.23(-1.77%) |
May 11, 2021 | 69.49 | 69.76 | 68.85 | 69.25 | 3,133,236 | -0.72(-1.03%) |
May 10, 2021 | 70.21 | 70.80 | 69.96 | 69.97 | 2,742,898 | +0.07(+0.10%) |
May 07, 2021 | 69.53 | 69.97 | 69.26 | 69.90 | 2,505,500 | +0.30(+0.43%) |
May 06, 2021 | 68.80 | 69.61 | 68.74 | 69.60 | 2,165,824 | +0.87(+1.26%) |
May 05, 2021 | 68.59 | 68.89 | 68.24 | 68.74 | 2,438,932 | +0.33(+0.49%) |
May 04, 2021 | 67.91 | 68.40 | 67.74 | 68.40 | 2,339,954 | +0.42(+0.61%) |
May 03, 2021 | 67.67 | 68.28 | 67.66 | 67.99 | 1,780,324 | +0.69(+1.02%) |
Apr 30, 2021 | 67.41 | 67.41 | 67.07 | 67.30 | 1,928,806 | -0.34(-0.51%) |
Apr 29, 2021 | 67.31 | 67.67 | 67.08 | 67.64 | 2,501,474 | +0.57(+0.85%) |
Apr 28, 2021 | 67.34 | 67.35 | 67.02 | 67.07 | 1,866,077 | -0.41(-0.60%) |
Apr 27, 2021 | 67.54 | 67.54 | 67.26 | 67.48 | 2,171,400 | -0.08(-0.12%) |
Apr 26, 2021 | 67.76 | 67.91 | 67.43 | 67.56 | 1,689,329 | -0.13(-0.19%) |
Apr 23, 2021 | 67.15 | 67.95 | 67.07 | 67.69 | 1,796,358 | +0.61(+0.90%) |
Apr 22, 2021 | 67.91 | 67.91 | 67.00 | 67.08 | 2,550,556 | -0.86(-1.26%) |
Apr 21, 2021 | 67.23 | 67.99 | 67.17 | 67.94 | 2,148,636 | +0.76(+1.13%) |
Apr 20, 2021 | 67.32 | 67.42 | 66.97 | 67.18 | 2,526,995 | -0.41(-0.60%) |
Apr 19, 2021 | 67.73 | 67.89 | 67.38 | 67.59 | 2,215,157 | -0.31(-0.45%) |
Apr 16, 2021 | 67.72 | 68.00 | 67.69 | 67.90 | 1,783,179 | +0.56(+0.83%) |
Apr 15, 2021 | 67.30 | 67.45 | 67.06 | 67.34 | 1,675,962 | +0.31(+0.46%) |
Apr 14, 2021 | 66.86 | 67.25 | 66.75 | 67.03 | 2,039,984 | +0.17(+0.26%) |
Apr 13, 2021 | 67.13 | 67.13 | 66.64 | 66.86 | 1,883,034 | -0.38(-0.56%) |
Apr 12, 2021 | 67.04 | 67.25 | 66.97 | 67.24 | 2,025,519 | +0.18(+0.27%) |
Apr 09, 2021 | 66.74 | 67.07 | 66.67 | 67.06 | 1,936,669 | +0.38(+0.57%) |
Apr 08, 2021 | 66.73 | 66.76 | 66.38 | 66.68 | 1,746,560 | +0.03(+0.04%) |
Apr 07, 2021 | 66.78 | 66.93 | 66.47 | 66.65 | 1,943,215 | -0.15(-0.23%) |
Apr 06, 2021 | 66.95 | 67.01 | 66.69 | 66.80 | 2,543,817 | -0.24(-0.36%) |
Apr 05, 2021 | 66.70 | 67.20 | 66.58 | 67.05 | 2,707,787 | +0.84(+1.27%) |
Apr 01, 2021 | 65.99 | 66.24 | 65.58 | 66.21 | 2,384,623 | +0.36(+0.55%) |
Mar 31, 2021 | 66.10 | 66.12 | 65.77 | 65.85 | 2,118,887 | -0.25(-0.38%) |
Mar 30, 2021 | 66.32 | 66.41 | 65.84 | 66.10 | 3,327,813 | -0.31(-0.46%) |
Mar 29, 2021 | 66.10 | 66.65 | 65.95 | 66.41 | 2,616,145 | -0.12(-0.18%) |
Mar 26, 2021 | 65.28 | 66.59 | 65.21 | 66.52 | 2,885,402 | +1.51(+2.32%) |
Mar 25, 2021 | 64.15 | 65.13 | 63.88 | 65.02 | 3,486,666 | +0.84(+1.31%) |
Mar 24, 2021 | 64.21 | 64.93 | 64.16 | 64.18 | 2,192,775 | +0.13(+0.20%) |
Mar 23, 2021 | 64.65 | 64.79 | 63.89 | 64.05 | 2,461,818 | -0.72(-1.11%) |
Mar 22, 2021 | 64.50 | 64.90 | 64.24 | 64.76 | 2,095,837 | +0.22(+0.35%) |
Mar 19, 2021 | 64.75 | 65.07 | 64.07 | 64.54 | 2,663,610 | -0.24(-0.37%) |
Mar 18, 2021 | 64.87 | 65.70 | 64.58 | 64.78 | 5,090,888 | -0.09(-0.14%) |
Mar 17, 2021 | 64.56 | 64.89 | 64.12 | 64.87 | 3,200,885 | +0.29(+0.44%) |
Mar 16, 2021 | 65.08 | 65.10 | 64.38 | 64.58 | 2,690,293 | -0.54(-0.83%) |
Mar 15, 2021 | 65.16 | 65.19 | 64.42 | 65.12 | 2,575,898 | +0.07(+0.11%) |
Mar 12, 2021 | 64.69 | 65.10 | 64.61 | 65.05 | 2,150,361 | +0.60(+0.93%) |
Mar 11, 2021 | 64.67 | 65.02 | 64.25 | 64.45 | 3,062,305 | +0.01(+0.01%) |
Mar 10, 2021 | 63.73 | 64.65 | 63.61 | 64.44 | 3,136,509 | +1.05(+1.65%) |
Mar 09, 2021 | 64.03 | 64.16 | 63.33 | 63.39 | 3,196,803 | -0.36(-0.56%) |
Mar 08, 2021 | 63.23 | 64.37 | 63.07 | 63.75 | 3,663,572 | +0.83(+1.33%) |
Mar 05, 2021 | 61.96 | 63.11 | 61.12 | 62.92 | 4,138,338 | +1.64(+2.68%) |
Mar 04, 2021 | 61.94 | 62.26 | 60.36 | 61.28 | 4,018,510 | -0.62(-1.00%) |
Mar 03, 2021 | 61.78 | 62.71 | 61.78 | 61.90 | 2,646,984 | +0.16(+0.26%) |
Mar 02, 2021 | 61.98 | 62.19 | 61.67 | 61.73 | 2,155,444 | -0.22(-0.36%) |