Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.48 | 69.07 | 68.11 | 68.13 | 9,864,435 | +0.20(+0.30%) |
May 27, 2021 | 68.50 | 68.68 | 67.74 | 67.92 | 11,772,075 | -0.44(-0.64%) |
May 26, 2021 | 68.30 | 68.68 | 67.98 | 68.36 | 7,962,577 | +0.09(+0.14%) |
May 25, 2021 | 68.87 | 68.87 | 68.06 | 68.27 | 7,996,942 | -0.61(-0.89%) |
May 24, 2021 | 69.57 | 69.67 | 68.78 | 68.88 | 7,257,631 | -0.38(-0.55%) |
May 21, 2021 | 69.39 | 70.02 | 68.85 | 69.26 | 9,338,879 | +0.14(+0.20%) |
May 20, 2021 | 68.05 | 69.57 | 67.92 | 69.12 | 11,605,628 | +1.52(+2.24%) |
May 19, 2021 | 66.63 | 67.66 | 66.25 | 67.61 | 9,297,524 | +0.34(+0.51%) |
May 18, 2021 | 66.76 | 67.61 | 66.32 | 67.26 | 8,806,646 | +0.36(+0.54%) |
May 17, 2021 | 67.92 | 68.07 | 66.72 | 66.90 | 11,143,841 | -1.14(-1.67%) |
May 14, 2021 | 67.92 | 68.53 | 67.73 | 68.04 | 5,853,200 | +0.46(+0.67%) |
May 13, 2021 | 67.13 | 68.05 | 66.70 | 67.58 | 5,878,236 | +1.01(+1.52%) |
May 12, 2021 | 68.39 | 68.54 | 66.54 | 66.57 | 9,772,298 | -2.35(-3.42%) |
May 11, 2021 | 68.50 | 68.99 | 67.63 | 68.92 | 11,300,529 | -0.68(-0.98%) |
May 10, 2021 | 69.17 | 70.46 | 69.10 | 69.60 | 6,676,130 | +0.25(+0.36%) |
May 07, 2021 | 69.32 | 70.37 | 69.32 | 69.35 | 6,109,178 | +0.48(+0.70%) |
May 06, 2021 | 68.85 | 69.03 | 68.21 | 68.86 | 7,597,283 | +0.21(+0.31%) |
May 05, 2021 | 69.10 | 70.62 | 68.29 | 68.65 | 11,440,882 | -1.78(-2.52%) |
May 04, 2021 | 70.90 | 71.10 | 69.56 | 70.43 | 9,863,661 | -0.94(-1.32%) |
May 03, 2021 | 72.42 | 72.57 | 71.20 | 71.37 | 6,528,756 | -0.75(-1.05%) |
Apr 30, 2021 | 71.87 | 72.24 | 71.36 | 72.12 | 8,624,233 | +0.27(+0.38%) |
Apr 29, 2021 | 71.74 | 72.36 | 71.33 | 71.85 | 5,974,310 | +0.12(+0.17%) |
Apr 28, 2021 | 71.88 | 72.06 | 71.30 | 71.73 | 5,934,759 | -0.18(-0.25%) |
Apr 27, 2021 | 72.51 | 72.72 | 71.72 | 71.91 | 6,309,894 | -0.60(-0.83%) |
Apr 26, 2021 | 72.94 | 73.14 | 72.15 | 72.51 | 7,979,449 | -0.29(-0.40%) |
Apr 23, 2021 | 72.75 | 73.16 | 72.42 | 72.80 | 6,486,284 | -0.07(-0.10%) |
Apr 22, 2021 | 72.76 | 73.79 | 72.60 | 72.87 | 8,878,915 | +0.33(+0.45%) |
Apr 21, 2021 | 75.26 | 75.54 | 72.29 | 72.55 | 9,202,970 | -2.38(-3.18%) |
Apr 20, 2021 | 74.12 | 75.33 | 74.09 | 74.93 | 7,728,982 | +0.69(+0.93%) |
Apr 19, 2021 | 75.37 | 75.71 | 74.08 | 74.24 | 8,229,897 | -1.07(-1.42%) |
Apr 16, 2021 | 75.12 | 75.75 | 74.67 | 75.31 | 16,254,239 | +0.71(+0.95%) |
Apr 15, 2021 | 73.70 | 74.69 | 73.53 | 74.61 | 5,387,037 | +0.98(+1.33%) |
Apr 14, 2021 | 73.08 | 73.72 | 72.93 | 73.63 | 4,812,866 | +0.08(+0.11%) |
Apr 13, 2021 | 71.91 | 73.69 | 71.88 | 73.54 | 6,790,802 | +1.30(+1.80%) |
Apr 12, 2021 | 72.37 | 72.85 | 71.84 | 72.24 | 6,505,015 | -0.28(-0.38%) |
Apr 09, 2021 | 72.48 | 72.74 | 72.22 | 72.52 | 5,341,058 | +0.17(+0.23%) |
Apr 08, 2021 | 72.30 | 72.96 | 72.06 | 72.35 | 8,011,599 | +0.33(+0.45%) |
Apr 07, 2021 | 72.21 | 72.63 | 71.44 | 72.03 | 7,266,355 | -0.14(-0.19%) |
Apr 06, 2021 | 71.25 | 72.34 | 70.67 | 72.17 | 7,061,394 | +0.73(+1.02%) |
Apr 05, 2021 | 71.22 | 72.10 | 71.22 | 71.44 | 7,876,089 | +0.94(+1.33%) |
Apr 01, 2021 | 70.25 | 71.07 | 70.14 | 70.50 | 7,038,262 | +0.15(+0.21%) |
Mar 31, 2021 | 69.36 | 70.66 | 69.25 | 70.35 | 10,134,949 | +1.29(+1.87%) |
Mar 30, 2021 | 68.96 | 69.38 | 68.61 | 69.06 | 6,409,626 | -0.54(-0.78%) |
Mar 29, 2021 | 68.96 | 69.97 | 68.57 | 69.60 | 9,290,020 | +0.69(+1.00%) |
Mar 26, 2021 | 68.02 | 68.98 | 67.59 | 68.91 | 10,861,057 | +0.57(+0.83%) |
Mar 25, 2021 | 68.03 | 68.60 | 67.43 | 68.34 | 7,333,580 | +0.58(+0.85%) |
Mar 24, 2021 | 68.32 | 68.54 | 67.37 | 67.77 | 15,623,750 | -1.11(-1.61%) |
Mar 23, 2021 | 66.60 | 69.12 | 66.59 | 68.87 | 11,524,591 | +2.17(+3.25%) |
Mar 22, 2021 | 65.84 | 67.40 | 65.84 | 66.71 | 10,809,254 | +0.79(+1.20%) |
Mar 19, 2021 | 66.23 | 67.58 | 65.19 | 65.91 | 24,510,916 | -0.27(-0.41%) |
Mar 18, 2021 | 67.92 | 67.93 | 65.38 | 66.18 | 15,259,621 | -1.70(-2.51%) |
Mar 17, 2021 | 69.79 | 69.96 | 67.75 | 67.89 | 11,114,975 | -2.25(-3.21%) |
Mar 16, 2021 | 69.94 | 71.03 | 69.91 | 70.14 | 6,998,824 | -0.13(-0.19%) |
Mar 15, 2021 | 70.24 | 70.91 | 69.82 | 70.27 | 7,662,574 | -0.14(-0.20%) |
Mar 12, 2021 | 69.95 | 70.73 | 68.89 | 70.41 | 6,569,897 | +0.75(+1.08%) |
Mar 11, 2021 | 69.75 | 70.29 | 69.28 | 69.66 | 7,095,823 | +0.37(+0.54%) |
Mar 10, 2021 | 68.88 | 69.54 | 67.64 | 69.28 | 8,863,085 | +0.41(+0.59%) |
Mar 09, 2021 | 67.38 | 69.52 | 67.29 | 68.87 | 10,062,711 | +2.94(+4.46%) |
Mar 08, 2021 | 66.06 | 67.40 | 65.64 | 65.93 | 13,410,960 | +0.15(+0.23%) |
Mar 05, 2021 | 66.63 | 66.99 | 63.58 | 65.78 | 16,668,868 | -0.55(-0.83%) |
Mar 04, 2021 | 67.26 | 67.98 | 65.59 | 66.33 | 12,890,227 | -1.14(-1.70%) |
Mar 03, 2021 | 70.51 | 70.65 | 67.08 | 67.48 | 12,623,247 | -2.81(-4.00%) |
Mar 02, 2021 | 71.30 | 71.51 | 70.20 | 70.29 | 9,390,990 | -0.34(-0.49%) |