Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.52 | 67.65 | 66.81 | 67.14 | 954,612 | -0.03(-0.04%) |
May 27, 2021 | 66.64 | 67.27 | 66.59 | 67.16 | 1,602,973 | +1.08(+1.63%) |
May 26, 2021 | 65.36 | 66.21 | 65.36 | 66.09 | 723,021 | +0.76(+1.16%) |
May 25, 2021 | 65.48 | 66.28 | 65.17 | 65.33 | 793,756 | -0.02(-0.03%) |
May 24, 2021 | 66.02 | 66.02 | 65.17 | 65.35 | 752,629 | -0.09(-0.13%) |
May 21, 2021 | 65.29 | 66.19 | 65.23 | 65.44 | 3,270,969 | +0.32(+0.49%) |
May 20, 2021 | 65.03 | 65.35 | 64.60 | 65.11 | 645,457 | +0.29(+0.45%) |
May 19, 2021 | 64.55 | 64.94 | 63.64 | 64.82 | 867,508 | -0.24(-0.36%) |
May 18, 2021 | 67.11 | 67.24 | 65.00 | 65.06 | 923,059 | -1.89(-2.82%) |
May 17, 2021 | 67.83 | 68.24 | 66.40 | 66.95 | 1,037,304 | -0.85(-1.25%) |
May 14, 2021 | 67.23 | 68.08 | 66.89 | 67.80 | 771,150 | +0.67(+1.00%) |
May 13, 2021 | 64.85 | 67.65 | 64.67 | 67.13 | 848,701 | +2.43(+3.75%) |
May 12, 2021 | 66.83 | 66.98 | 64.61 | 64.70 | 1,568,915 | -2.25(-3.36%) |
May 11, 2021 | 67.42 | 67.63 | 66.70 | 66.95 | 944,159 | -1.30(-1.91%) |
May 10, 2021 | 67.39 | 69.01 | 67.31 | 68.25 | 946,863 | +1.06(+1.57%) |
May 07, 2021 | 66.97 | 67.77 | 66.32 | 67.19 | 898,522 | -0.20(-0.29%) |
May 06, 2021 | 67.59 | 67.59 | 66.78 | 67.39 | 768,045 | +0.11(+0.17%) |
May 05, 2021 | 67.44 | 68.01 | 66.29 | 67.28 | 1,252,883 | -0.29(-0.43%) |
May 04, 2021 | 65.94 | 67.61 | 65.67 | 67.57 | 1,102,552 | +1.17(+1.76%) |
May 03, 2021 | 64.85 | 66.73 | 64.36 | 66.40 | 1,864,043 | +2.40(+3.75%) |
Apr 30, 2021 | 64.57 | 65.19 | 63.64 | 64.00 | 2,412,354 | -0.62(-0.96%) |
Apr 29, 2021 | 62.63 | 65.17 | 62.42 | 64.62 | 1,791,414 | +2.01(+3.21%) |
Apr 28, 2021 | 64.15 | 64.15 | 62.59 | 62.61 | 1,120,419 | -1.49(-2.32%) |
Apr 27, 2021 | 63.67 | 64.16 | 63.20 | 64.10 | 1,419,207 | +0.21(+0.32%) |
Apr 26, 2021 | 64.62 | 65.46 | 63.81 | 63.89 | 1,530,339 | -0.43(-0.67%) |
Apr 23, 2021 | 63.89 | 64.80 | 63.57 | 64.32 | 789,737 | +0.57(+0.90%) |
Apr 22, 2021 | 64.37 | 64.86 | 63.59 | 63.75 | 1,002,055 | -0.17(-0.27%) |
Apr 21, 2021 | 63.30 | 63.96 | 62.90 | 63.92 | 756,574 | +0.77(+1.22%) |
Apr 20, 2021 | 63.79 | 64.07 | 62.52 | 63.15 | 780,783 | -0.72(-1.12%) |
Apr 19, 2021 | 64.35 | 64.47 | 63.17 | 63.86 | 700,623 | -0.34(-0.53%) |
Apr 16, 2021 | 63.97 | 64.31 | 63.53 | 64.20 | 684,523 | +0.63(+0.99%) |
Apr 15, 2021 | 63.63 | 63.76 | 63.02 | 63.57 | 845,078 | +0.24(+0.39%) |
Apr 14, 2021 | 63.49 | 63.93 | 63.11 | 63.33 | 912,480 | -0.33(-0.52%) |
Apr 13, 2021 | 64.14 | 64.14 | 63.19 | 63.66 | 745,548 | -0.72(-1.11%) |
Apr 12, 2021 | 63.48 | 64.41 | 63.38 | 64.37 | 877,521 | +1.07(+1.69%) |
Apr 09, 2021 | 63.04 | 63.53 | 62.55 | 63.30 | 1,728,898 | +0.41(+0.66%) |
Apr 08, 2021 | 63.29 | 63.50 | 62.60 | 62.88 | 1,276,555 | -0.54(-0.85%) |
Apr 07, 2021 | 64.84 | 64.93 | 63.40 | 63.42 | 775,854 | -1.41(-2.18%) |
Apr 06, 2021 | 64.14 | 64.95 | 63.82 | 64.83 | 1,016,767 | +0.87(+1.35%) |
Apr 05, 2021 | 62.54 | 64.13 | 62.50 | 63.97 | 999,642 | +0.10(+0.16%) |
Apr 01, 2021 | 63.49 | 64.04 | 62.82 | 63.86 | 1,254,375 | +0.24(+0.38%) |
Mar 31, 2021 | 64.84 | 65.22 | 63.57 | 63.62 | 2,210,367 | -1.49(-2.28%) |
Mar 30, 2021 | 65.01 | 65.84 | 64.92 | 65.10 | 969,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.25 | 65.99 | 64.77 | 65.13 | 778,668 | -0.25(-0.39%) |
Mar 26, 2021 | 63.40 | 65.48 | 63.40 | 65.39 | 1,327,281 | +2.60(+4.14%) |
Mar 25, 2021 | 61.14 | 63.08 | 60.48 | 62.79 | 1,060,637 | +1.38(+2.25%) |
Mar 24, 2021 | 62.02 | 62.94 | 61.39 | 61.41 | 1,044,354 | -0.34(-0.55%) |
Mar 23, 2021 | 63.07 | 64.43 | 61.51 | 61.74 | 1,402,450 | -1.75(-2.76%) |
Mar 22, 2021 | 63.08 | 63.78 | 62.71 | 63.49 | 1,585,318 | +0.00(+0.00%) |
Mar 19, 2021 | 63.53 | 63.96 | 63.05 | 63.49 | 2,061,648 | +0.02(+0.03%) |
Mar 18, 2021 | 62.60 | 64.13 | 62.47 | 63.48 | 1,724,125 | +0.70(+1.11%) |
Mar 17, 2021 | 61.90 | 63.16 | 61.60 | 62.78 | 1,387,043 | +1.03(+1.66%) |
Mar 16, 2021 | 61.19 | 61.86 | 60.95 | 61.75 | 885,629 | +0.33(+0.54%) |
Mar 15, 2021 | 60.44 | 61.43 | 59.78 | 61.42 | 936,450 | +0.85(+1.40%) |
Mar 12, 2021 | 61.39 | 61.94 | 60.54 | 60.58 | 970,300 | -0.56(-0.92%) |
Mar 11, 2021 | 61.20 | 61.63 | 61.02 | 61.14 | 1,101,627 | -0.01(-0.02%) |
Mar 10, 2021 | 59.95 | 61.49 | 59.52 | 61.15 | 1,059,873 | +1.51(+2.52%) |
Mar 09, 2021 | 59.64 | 60.57 | 59.32 | 59.65 | 1,471,946 | -0.31(-0.52%) |
Mar 08, 2021 | 59.21 | 60.42 | 58.53 | 59.96 | 2,616,566 | +1.17(+1.98%) |
Mar 05, 2021 | 58.08 | 58.88 | 57.48 | 58.79 | 1,877,259 | +1.35(+2.36%) |
Mar 04, 2021 | 58.05 | 58.80 | 56.80 | 57.44 | 1,399,756 | -0.88(-1.52%) |
Mar 03, 2021 | 57.50 | 59.33 | 57.21 | 58.32 | 1,162,807 | +1.00(+1.74%) |
Mar 02, 2021 | 57.25 | 57.38 | 56.27 | 57.32 | 1,249,167 | +0.24(+0.41%) |