Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.98 | 65.10 | 64.46 | 64.65 | 2,978,163 | +0.56(+0.87%) |
May 27, 2021 | 64.83 | 64.87 | 64.07 | 64.09 | 3,709,453 | -0.67(-1.03%) |
May 26, 2021 | 64.94 | 65.07 | 64.63 | 64.76 | 1,960,204 | -0.22(-0.34%) |
May 25, 2021 | 65.40 | 65.61 | 64.77 | 64.97 | 2,285,490 | -0.39(-0.60%) |
May 24, 2021 | 66.15 | 66.18 | 65.31 | 65.37 | 2,320,344 | -0.34(-0.51%) |
May 21, 2021 | 65.46 | 65.90 | 65.12 | 65.70 | 2,798,064 | +0.42(+0.64%) |
May 20, 2021 | 64.30 | 65.58 | 64.30 | 65.28 | 3,456,059 | +0.92(+1.43%) |
May 19, 2021 | 64.58 | 64.58 | 63.64 | 64.36 | 3,096,230 | -0.22(-0.34%) |
May 18, 2021 | 64.54 | 64.91 | 64.25 | 64.58 | 2,377,329 | +0.01(+0.01%) |
May 17, 2021 | 64.56 | 65.76 | 64.38 | 64.57 | 4,152,713 | -0.84(-1.28%) |
May 14, 2021 | 64.98 | 65.58 | 64.90 | 65.41 | 3,649,588 | +0.55(+0.84%) |
May 13, 2021 | 63.48 | 65.26 | 63.39 | 64.86 | 3,068,558 | +0.87(+1.35%) |
May 12, 2021 | 64.93 | 65.11 | 63.82 | 64.00 | 3,455,382 | -0.78(-1.21%) |
May 11, 2021 | 66.15 | 66.52 | 64.28 | 64.78 | 3,001,414 | -1.42(-2.15%) |
May 10, 2021 | 65.38 | 66.45 | 65.32 | 66.21 | 3,161,765 | +1.16(+1.78%) |
May 07, 2021 | 65.48 | 65.84 | 65.05 | 65.05 | 2,151,838 | -0.21(-0.32%) |
May 06, 2021 | 64.63 | 65.62 | 64.55 | 65.26 | 2,557,800 | +0.73(+1.13%) |
May 05, 2021 | 65.42 | 65.42 | 63.98 | 64.53 | 2,679,630 | -0.99(-1.52%) |
May 04, 2021 | 64.77 | 65.80 | 64.77 | 65.52 | 3,957,906 | +0.20(+0.31%) |
May 03, 2021 | 65.04 | 65.80 | 64.92 | 65.32 | 1,930,567 | +0.29(+0.45%) |
Apr 30, 2021 | 64.36 | 65.09 | 63.92 | 65.03 | 2,887,469 | +0.67(+1.05%) |
Apr 29, 2021 | 63.80 | 64.65 | 63.42 | 64.35 | 2,100,032 | +0.68(+1.07%) |
Apr 28, 2021 | 63.92 | 64.09 | 63.31 | 63.67 | 2,422,714 | -0.17(-0.27%) |
Apr 27, 2021 | 64.61 | 64.98 | 63.77 | 63.84 | 2,367,596 | -0.55(-0.85%) |
Apr 26, 2021 | 64.74 | 64.85 | 64.23 | 64.39 | 2,588,943 | -0.44(-0.68%) |
Apr 23, 2021 | 64.92 | 65.38 | 64.69 | 64.83 | 3,293,480 | -0.04(-0.06%) |
Apr 22, 2021 | 64.95 | 65.25 | 64.56 | 64.86 | 3,227,014 | -0.18(-0.28%) |
Apr 21, 2021 | 65.39 | 65.88 | 64.69 | 65.05 | 2,794,684 | -0.21(-0.32%) |
Apr 20, 2021 | 64.49 | 65.48 | 64.06 | 65.26 | 2,898,714 | +0.97(+1.50%) |
Apr 19, 2021 | 64.30 | 64.56 | 63.68 | 64.29 | 3,595,047 | +0.11(+0.17%) |
Apr 16, 2021 | 64.10 | 64.68 | 63.68 | 64.18 | 13,173,373 | +0.37(+0.59%) |
Apr 15, 2021 | 62.53 | 63.96 | 62.50 | 63.81 | 4,795,534 | +1.17(+1.86%) |
Apr 14, 2021 | 62.37 | 62.69 | 61.59 | 62.64 | 2,989,756 | +0.18(+0.29%) |
Apr 13, 2021 | 61.62 | 62.70 | 61.53 | 62.46 | 2,790,451 | +0.52(+0.84%) |
Apr 12, 2021 | 61.38 | 62.01 | 61.37 | 61.94 | 3,165,922 | +0.44(+0.71%) |
Apr 09, 2021 | 61.85 | 62.28 | 61.43 | 61.50 | 2,806,990 | -0.26(-0.43%) |
Apr 08, 2021 | 62.27 | 62.42 | 61.70 | 61.76 | 2,625,951 | -0.30(-0.48%) |
Apr 07, 2021 | 62.06 | 62.51 | 61.78 | 62.06 | 2,569,220 | -0.10(-0.16%) |
Apr 06, 2021 | 61.69 | 62.32 | 61.40 | 62.16 | 2,390,511 | +0.05(+0.07%) |
Apr 05, 2021 | 61.09 | 62.67 | 60.86 | 62.12 | 3,879,663 | +1.20(+1.98%) |
Apr 01, 2021 | 60.66 | 60.93 | 60.16 | 60.92 | 2,991,740 | +0.26(+0.42%) |
Mar 31, 2021 | 60.23 | 60.93 | 60.07 | 60.66 | 4,228,473 | +0.46(+0.76%) |
Mar 30, 2021 | 60.56 | 60.82 | 59.76 | 60.20 | 2,503,346 | -0.90(-1.48%) |
Mar 29, 2021 | 60.39 | 61.34 | 59.83 | 61.11 | 2,608,380 | +0.63(+1.04%) |
Mar 26, 2021 | 60.03 | 60.53 | 59.40 | 60.48 | 2,899,639 | +0.28(+0.47%) |
Mar 25, 2021 | 60.16 | 60.71 | 59.58 | 60.19 | 3,810,609 | +0.38(+0.64%) |
Mar 24, 2021 | 59.24 | 60.35 | 59.15 | 59.81 | 3,695,390 | +0.13(+0.21%) |
Mar 23, 2021 | 58.63 | 59.95 | 58.00 | 59.68 | 3,954,759 | +1.54(+2.65%) |
Mar 22, 2021 | 57.33 | 58.45 | 57.31 | 58.14 | 3,889,342 | +0.69(+1.21%) |
Mar 19, 2021 | 56.76 | 57.81 | 56.42 | 57.45 | 10,087,558 | +0.54(+0.95%) |
Mar 18, 2021 | 56.82 | 57.23 | 56.28 | 56.91 | 3,796,573 | -0.26(-0.46%) |
Mar 17, 2021 | 57.77 | 57.82 | 57.04 | 57.18 | 3,746,140 | -0.66(-1.14%) |
Mar 16, 2021 | 57.44 | 58.03 | 57.33 | 57.83 | 3,347,681 | +0.31(+0.54%) |
Mar 15, 2021 | 56.84 | 57.89 | 56.84 | 57.52 | 5,807,073 | +0.90(+1.59%) |
Mar 12, 2021 | 55.97 | 57.09 | 55.76 | 56.62 | 3,497,746 | +0.62(+1.10%) |
Mar 11, 2021 | 55.97 | 56.93 | 55.97 | 56.00 | 3,129,690 | -0.29(-0.51%) |
Mar 10, 2021 | 56.35 | 56.80 | 56.00 | 56.29 | 3,900,404 | +0.03(+0.05%) |
Mar 09, 2021 | 56.44 | 56.67 | 55.96 | 56.26 | 5,479,258 | +0.17(+0.31%) |
Mar 08, 2021 | 55.56 | 56.71 | 55.25 | 56.09 | 5,553,144 | +0.55(+0.99%) |
Mar 05, 2021 | 53.49 | 55.68 | 53.44 | 55.54 | 5,222,584 | +2.20(+4.12%) |
Mar 04, 2021 | 52.39 | 54.04 | 52.32 | 53.34 | 5,708,991 | +0.81(+1.53%) |
Mar 03, 2021 | 53.26 | 53.32 | 51.81 | 52.53 | 3,091,435 | -0.86(-1.61%) |
Mar 02, 2021 | 53.45 | 53.79 | 52.69 | 53.39 | 3,580,371 | -0.15(-0.29%) |