Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.13 | 66.46 | 65.94 | 66.02 | 15,326,797 | -0.03(-0.04%) |
May 27, 2021 | 67.42 | 67.50 | 66.01 | 66.04 | 19,385,250 | -1.14(-1.70%) |
May 26, 2021 | 67.46 | 67.65 | 66.96 | 67.18 | 10,707,633 | -0.23(-0.35%) |
May 25, 2021 | 68.72 | 68.94 | 67.38 | 67.42 | 15,719,351 | -1.33(-1.94%) |
May 24, 2021 | 69.18 | 69.29 | 68.69 | 68.75 | 9,583,883 | -0.13(-0.19%) |
May 21, 2021 | 69.53 | 69.89 | 68.79 | 68.88 | 11,916,648 | -0.42(-0.60%) |
May 20, 2021 | 68.66 | 69.58 | 68.64 | 69.30 | 8,056,180 | +0.26(+0.38%) |
May 19, 2021 | 68.66 | 69.07 | 67.81 | 69.04 | 10,017,365 | -0.02(-0.03%) |
May 18, 2021 | 69.02 | 69.42 | 68.63 | 69.05 | 8,712,867 | -0.43(-0.61%) |
May 17, 2021 | 68.44 | 69.74 | 68.37 | 69.48 | 13,744,812 | +1.37(+2.02%) |
May 14, 2021 | 68.78 | 68.85 | 68.04 | 68.11 | 9,074,733 | -0.35(-0.51%) |
May 13, 2021 | 67.76 | 68.71 | 67.54 | 68.45 | 11,881,180 | +0.60(+0.88%) |
May 12, 2021 | 67.60 | 68.31 | 67.32 | 67.85 | 14,674,949 | +0.47(+0.70%) |
May 11, 2021 | 67.71 | 68.42 | 67.11 | 67.38 | 13,325,444 | -0.62(-0.91%) |
May 10, 2021 | 68.57 | 68.88 | 68.00 | 68.00 | 11,998,886 | -0.21(-0.31%) |
May 07, 2021 | 67.86 | 68.43 | 67.75 | 68.21 | 13,423,261 | +0.55(+0.81%) |
May 06, 2021 | 67.37 | 67.73 | 66.71 | 67.66 | 14,118,348 | +0.07(+0.10%) |
May 05, 2021 | 66.79 | 67.62 | 65.89 | 67.59 | 18,434,570 | +1.49(+2.25%) |
May 04, 2021 | 66.18 | 66.52 | 65.70 | 66.10 | 11,427,846 | +0.01(+0.01%) |
May 03, 2021 | 64.60 | 66.13 | 64.56 | 66.10 | 13,757,416 | +1.29(+1.99%) |
Apr 30, 2021 | 64.01 | 65.31 | 63.92 | 64.81 | 19,801,254 | +0.71(+1.11%) |
Apr 29, 2021 | 65.68 | 65.89 | 63.37 | 64.09 | 33,559,260 | -2.97(-4.42%) |
Apr 28, 2021 | 67.51 | 67.88 | 66.86 | 67.06 | 12,753,622 | -0.23(-0.35%) |
Apr 27, 2021 | 67.35 | 67.80 | 67.17 | 67.30 | 9,976,796 | -0.15(-0.22%) |
Apr 26, 2021 | 67.69 | 67.77 | 67.24 | 67.44 | 8,592,992 | -0.30(-0.45%) |
Apr 23, 2021 | 67.73 | 68.03 | 67.38 | 67.75 | 9,432,705 | -0.07(-0.10%) |
Apr 22, 2021 | 68.64 | 68.78 | 67.47 | 67.82 | 14,622,242 | -1.10(-1.60%) |
Apr 21, 2021 | 68.66 | 69.15 | 68.44 | 68.92 | 12,961,946 | +0.57(+0.84%) |
Apr 20, 2021 | 67.63 | 68.84 | 67.57 | 68.35 | 12,074,851 | +0.79(+1.17%) |
Apr 19, 2021 | 67.59 | 67.67 | 66.96 | 67.56 | 9,362,683 | +0.17(+0.25%) |
Apr 16, 2021 | 67.16 | 67.64 | 66.82 | 67.39 | 13,725,105 | +0.70(+1.06%) |
Apr 15, 2021 | 66.16 | 67.27 | 66.16 | 66.69 | 15,949,000 | +0.23(+0.34%) |
Apr 14, 2021 | 66.37 | 66.80 | 66.13 | 66.46 | 9,230,827 | -0.03(-0.04%) |
Apr 13, 2021 | 66.09 | 66.77 | 66.00 | 66.49 | 9,462,021 | +0.18(+0.28%) |
Apr 12, 2021 | 66.44 | 66.64 | 66.10 | 66.30 | 10,936,048 | -0.08(-0.12%) |
Apr 09, 2021 | 65.69 | 66.44 | 65.61 | 66.38 | 8,969,668 | +0.71(+1.09%) |
Apr 08, 2021 | 66.18 | 66.46 | 65.49 | 65.67 | 13,170,400 | -0.55(-0.83%) |
Apr 07, 2021 | 66.18 | 66.46 | 65.86 | 66.22 | 9,838,873 | +0.29(+0.44%) |
Apr 06, 2021 | 66.90 | 66.93 | 65.80 | 65.93 | 14,691,690 | -1.05(-1.57%) |
Apr 05, 2021 | 67.44 | 67.77 | 66.79 | 66.98 | 10,779,698 | -0.08(-0.12%) |
Apr 01, 2021 | 67.12 | 67.38 | 66.82 | 67.06 | 10,005,063 | +0.00(+0.00%) |
Mar 31, 2021 | 67.07 | 67.57 | 66.67 | 67.06 | 14,915,309 | +0.11(+0.17%) |
Mar 30, 2021 | 67.85 | 67.92 | 66.80 | 66.95 | 11,102,841 | -1.17(-1.71%) |
Mar 29, 2021 | 67.26 | 68.32 | 67.13 | 68.11 | 12,556,862 | +0.79(+1.18%) |
Mar 26, 2021 | 66.24 | 67.39 | 65.98 | 67.32 | 11,396,358 | +1.15(+1.74%) |
Mar 25, 2021 | 66.48 | 66.64 | 65.51 | 66.17 | 11,736,172 | -0.15(-0.22%) |
Mar 24, 2021 | 66.17 | 66.70 | 66.03 | 66.32 | 10,019,053 | -0.03(-0.04%) |
Mar 23, 2021 | 67.06 | 67.26 | 66.14 | 66.35 | 12,779,647 | -1.08(-1.60%) |
Mar 22, 2021 | 65.94 | 67.85 | 65.71 | 67.43 | 12,452,027 | +0.00(+0.00%) |
Mar 19, 2021 | 67.20 | 68.07 | 66.13 | 67.43 | 63,866,872 | +0.21(+0.31%) |
Mar 18, 2021 | 67.21 | 68.02 | 67.17 | 67.22 | 15,656,472 | -0.03(-0.04%) |
Mar 17, 2021 | 66.75 | 67.42 | 66.09 | 67.24 | 19,231,974 | +0.43(+0.64%) |
Mar 16, 2021 | 66.37 | 67.13 | 66.23 | 66.82 | 17,217,994 | +0.50(+0.76%) |
Mar 15, 2021 | 65.55 | 66.60 | 65.31 | 66.31 | 19,751,248 | +1.42(+2.19%) |
Mar 12, 2021 | 64.40 | 65.15 | 64.36 | 64.90 | 12,607,518 | +0.54(+0.84%) |
Mar 11, 2021 | 64.58 | 64.99 | 64.32 | 64.36 | 14,601,746 | -0.11(-0.17%) |
Mar 10, 2021 | 64.54 | 64.87 | 63.90 | 64.47 | 14,190,483 | +0.53(+0.84%) |
Mar 09, 2021 | 64.30 | 65.07 | 63.92 | 63.93 | 15,691,437 | -0.03(-0.04%) |
Mar 08, 2021 | 64.13 | 65.16 | 63.30 | 63.96 | 17,022,852 | +0.90(+1.42%) |
Mar 05, 2021 | 62.43 | 63.30 | 62.10 | 63.06 | 13,545,230 | +0.83(+1.33%) |
Mar 04, 2021 | 62.92 | 63.23 | 61.84 | 62.23 | 17,653,954 | -0.97(-1.54%) |
Mar 03, 2021 | 62.57 | 63.58 | 62.45 | 63.21 | 15,421,374 | +0.39(+0.62%) |
Mar 02, 2021 | 62.80 | 63.37 | 62.43 | 62.82 | 17,741,036 | +0.41(+0.65%) |