Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.15 | 65.31 | 65.00 | 65.03 | 5,037,136 | +0.29(+0.45%) |
May 27, 2021 | 64.75 | 64.88 | 64.55 | 64.74 | 5,790,335 | +0.05(+0.07%) |
May 26, 2021 | 64.67 | 64.81 | 64.62 | 64.69 | 3,284,883 | +0.14(+0.22%) |
May 25, 2021 | 64.77 | 64.80 | 64.38 | 64.55 | 3,579,405 | -0.15(-0.23%) |
May 24, 2021 | 64.59 | 64.78 | 64.52 | 64.70 | 4,264,977 | +0.28(+0.44%) |
May 21, 2021 | 64.43 | 64.55 | 64.08 | 64.42 | 7,475,596 | +0.35(+0.55%) |
May 20, 2021 | 63.80 | 64.27 | 63.76 | 64.07 | 6,616,648 | +0.58(+0.91%) |
May 19, 2021 | 63.31 | 63.74 | 63.16 | 63.49 | 7,479,549 | -0.32(-0.51%) |
May 18, 2021 | 64.08 | 64.22 | 63.76 | 63.81 | 6,539,860 | +0.80(+1.26%) |
May 17, 2021 | 62.98 | 63.08 | 62.80 | 63.01 | 5,264,326 | -0.53(-0.84%) |
May 14, 2021 | 63.24 | 63.56 | 63.20 | 63.54 | 7,162,979 | +0.99(+1.58%) |
May 13, 2021 | 62.00 | 62.66 | 62.00 | 62.56 | 9,989,964 | +0.51(+0.83%) |
May 12, 2021 | 63.07 | 63.29 | 61.86 | 62.05 | 14,705,107 | -2.20(-3.42%) |
May 11, 2021 | 63.84 | 64.35 | 63.66 | 64.25 | 10,501,740 | -1.11(-1.70%) |
May 10, 2021 | 65.93 | 65.98 | 65.32 | 65.36 | 8,776,226 | -0.13(-0.20%) |
May 07, 2021 | 65.12 | 65.55 | 65.00 | 65.49 | 7,800,047 | +0.32(+0.49%) |
May 06, 2021 | 64.64 | 65.18 | 64.55 | 65.17 | 12,940,383 | +0.52(+0.81%) |
May 05, 2021 | 64.58 | 64.86 | 64.30 | 64.64 | 10,976,128 | +0.77(+1.20%) |
May 04, 2021 | 64.16 | 64.31 | 63.54 | 63.88 | 8,448,850 | -0.82(-1.26%) |
May 03, 2021 | 64.40 | 64.72 | 64.28 | 64.69 | 5,730,272 | +0.76(+1.19%) |
Apr 30, 2021 | 64.19 | 64.29 | 63.71 | 63.93 | 6,902,931 | -0.59(-0.91%) |
Apr 29, 2021 | 64.61 | 64.67 | 64.14 | 64.52 | 5,947,436 | +0.06(+0.09%) |
Apr 28, 2021 | 64.44 | 64.66 | 64.33 | 64.46 | 4,842,818 | -0.02(-0.03%) |
Apr 27, 2021 | 64.47 | 64.62 | 64.36 | 64.48 | 4,062,985 | -0.80(-1.22%) |
Apr 26, 2021 | 65.36 | 65.47 | 65.14 | 65.28 | 6,338,725 | -0.25(-0.38%) |
Apr 23, 2021 | 65.18 | 65.73 | 65.14 | 65.53 | 11,016,491 | +0.58(+0.89%) |
Apr 22, 2021 | 65.36 | 65.41 | 64.82 | 64.95 | 7,402,479 | +0.11(+0.18%) |
Apr 21, 2021 | 64.10 | 64.87 | 64.08 | 64.83 | 7,415,677 | +0.55(+0.86%) |
Apr 20, 2021 | 64.53 | 64.63 | 64.06 | 64.28 | 9,528,255 | -1.42(-2.16%) |
Apr 19, 2021 | 66.15 | 66.20 | 65.48 | 65.71 | 11,659,321 | -0.64(-0.96%) |
Apr 16, 2021 | 66.31 | 66.34 | 66.18 | 66.34 | 3,357,980 | +0.08(+0.11%) |
Apr 15, 2021 | 66.26 | 66.34 | 66.17 | 66.27 | 6,654,964 | +0.31(+0.47%) |
Apr 14, 2021 | 65.83 | 66.19 | 65.78 | 65.95 | 5,933,884 | -0.12(-0.19%) |
Apr 13, 2021 | 65.73 | 66.11 | 65.67 | 66.08 | 3,075,813 | +0.42(+0.64%) |
Apr 12, 2021 | 65.75 | 65.83 | 65.51 | 65.66 | 3,003,177 | -0.41(-0.62%) |
Apr 09, 2021 | 65.73 | 66.07 | 65.73 | 66.07 | 5,232,851 | +0.46(+0.69%) |
Apr 08, 2021 | 65.64 | 65.65 | 65.49 | 65.61 | 4,136,089 | +0.07(+0.10%) |
Apr 07, 2021 | 65.26 | 65.55 | 65.26 | 65.55 | 4,897,582 | +0.19(+0.29%) |
Apr 06, 2021 | 65.31 | 65.48 | 65.16 | 65.36 | 4,930,322 | -1.01(-1.51%) |
Apr 05, 2021 | 65.91 | 66.39 | 65.88 | 66.36 | 5,453,143 | +0.80(+1.21%) |
Apr 01, 2021 | 65.13 | 65.66 | 65.07 | 65.56 | 5,441,334 | +0.59(+0.90%) |
Mar 31, 2021 | 64.80 | 65.38 | 64.79 | 64.98 | 7,643,600 | -0.63(-0.95%) |
Mar 30, 2021 | 65.47 | 65.80 | 65.36 | 65.60 | 5,933,700 | -0.48(-0.73%) |
Mar 29, 2021 | 66.01 | 66.21 | 65.73 | 66.09 | 9,660,140 | -0.40(-0.60%) |
Mar 26, 2021 | 65.81 | 66.49 | 65.77 | 66.48 | 4,648,846 | +0.87(+1.33%) |
Mar 25, 2021 | 64.97 | 65.69 | 64.84 | 65.61 | 8,667,283 | +0.74(+1.14%) |
Mar 24, 2021 | 64.80 | 65.27 | 64.70 | 64.87 | 9,937,106 | -0.72(-1.10%) |
Mar 23, 2021 | 65.86 | 65.99 | 65.44 | 65.59 | 6,810,282 | -1.00(-1.50%) |
Mar 22, 2021 | 66.38 | 66.83 | 66.33 | 66.59 | 5,205,094 | -0.45(-0.66%) |
Mar 19, 2021 | 66.99 | 67.08 | 66.20 | 67.03 | 9,303,703 | +0.48(+0.73%) |
Mar 18, 2021 | 66.59 | 67.13 | 66.53 | 66.55 | 10,039,883 | +0.18(+0.27%) |
Mar 17, 2021 | 65.83 | 66.46 | 65.78 | 66.37 | 5,513,525 | +0.43(+0.65%) |
Mar 16, 2021 | 66.03 | 66.15 | 65.88 | 65.94 | 5,537,520 | +0.22(+0.33%) |
Mar 15, 2021 | 65.42 | 65.73 | 65.25 | 65.73 | 6,796,903 | +0.35(+0.54%) |
Mar 12, 2021 | 64.98 | 65.38 | 64.97 | 65.37 | 6,525,615 | +0.85(+1.32%) |
Mar 11, 2021 | 64.63 | 64.81 | 64.41 | 64.52 | 4,331,303 | -0.32(-0.50%) |
Mar 10, 2021 | 64.76 | 64.96 | 64.53 | 64.84 | 6,446,889 | +0.23(+0.35%) |
Mar 09, 2021 | 64.37 | 64.81 | 64.22 | 64.62 | 7,067,520 | +0.70(+1.10%) |
Mar 08, 2021 | 64.05 | 64.37 | 63.85 | 63.91 | 7,809,867 | -0.72(-1.12%) |
Mar 05, 2021 | 64.52 | 64.69 | 63.64 | 64.63 | 7,210,224 | +0.52(+0.81%) |
Mar 04, 2021 | 64.49 | 64.81 | 63.73 | 64.11 | 12,378,727 | -0.62(-0.95%) |
Mar 03, 2021 | 65.03 | 65.20 | 64.72 | 64.73 | 11,171,251 | -0.39(-0.60%) |
Mar 02, 2021 | 65.24 | 65.41 | 65.00 | 65.12 | 10,045,397 | -0.64(-0.98%) |