Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.93 | 68.93 | 68.61 | 68.80 | 4,769,524 | +0.07(+0.10%) |
May 27, 2021 | 68.68 | 68.87 | 68.54 | 68.74 | 630,971 | +0.39(+0.56%) |
May 26, 2021 | 68.30 | 68.40 | 68.05 | 68.35 | 569,141 | +0.15(+0.22%) |
May 25, 2021 | 68.74 | 68.79 | 68.09 | 68.20 | 441,013 | -0.40(-0.59%) |
May 24, 2021 | 68.60 | 68.77 | 68.36 | 68.61 | 722,237 | +0.35(+0.51%) |
May 21, 2021 | 68.29 | 68.66 | 68.12 | 68.26 | 264,724 | +0.32(+0.47%) |
May 20, 2021 | 67.71 | 68.24 | 67.52 | 67.94 | 298,627 | +0.33(+0.49%) |
May 19, 2021 | 67.19 | 67.66 | 66.76 | 67.61 | 489,419 | -0.49(-0.72%) |
May 18, 2021 | 68.73 | 68.81 | 68.06 | 68.10 | 447,465 | -0.58(-0.85%) |
May 17, 2021 | 68.61 | 68.84 | 68.41 | 68.68 | 454,999 | -0.05(-0.07%) |
May 14, 2021 | 68.29 | 68.87 | 68.21 | 68.73 | 464,159 | +0.82(+1.20%) |
May 13, 2021 | 66.98 | 68.21 | 66.98 | 67.91 | 510,795 | +0.94(+1.40%) |
May 12, 2021 | 68.16 | 68.21 | 66.88 | 66.97 | 676,839 | -1.21(-1.78%) |
May 11, 2021 | 68.63 | 68.74 | 67.79 | 68.18 | 394,722 | -0.93(-1.35%) |
May 10, 2021 | 69.43 | 69.86 | 69.08 | 69.11 | 428,121 | -0.03(-0.04%) |
May 07, 2021 | 68.43 | 69.19 | 68.33 | 69.14 | 533,669 | +0.58(+0.85%) |
May 06, 2021 | 68.05 | 68.60 | 67.74 | 68.56 | 338,785 | +0.56(+0.83%) |
May 05, 2021 | 67.90 | 68.16 | 67.66 | 67.99 | 455,005 | +0.20(+0.29%) |
May 04, 2021 | 67.54 | 67.80 | 67.15 | 67.80 | 570,475 | +0.08(+0.11%) |
May 03, 2021 | 67.65 | 67.96 | 67.52 | 67.72 | 452,918 | +0.54(+0.80%) |
Apr 30, 2021 | 67.23 | 67.42 | 67.03 | 67.19 | 312,386 | -0.47(-0.69%) |
Apr 29, 2021 | 67.36 | 67.67 | 67.13 | 67.66 | 347,032 | +0.68(+1.02%) |
Apr 28, 2021 | 67.06 | 67.17 | 66.92 | 66.98 | 397,995 | +0.00(+0.01%) |
Apr 27, 2021 | 66.77 | 67.00 | 66.64 | 66.97 | 385,286 | +0.16(+0.24%) |
Apr 26, 2021 | 67.02 | 67.15 | 66.72 | 66.81 | 385,876 | -0.02(-0.03%) |
Apr 23, 2021 | 66.28 | 67.03 | 66.12 | 66.83 | 612,107 | +0.63(+0.95%) |
Apr 22, 2021 | 66.81 | 66.85 | 66.10 | 66.20 | 388,773 | -0.55(-0.83%) |
Apr 21, 2021 | 65.87 | 66.78 | 65.86 | 66.75 | 515,312 | +0.76(+1.15%) |
Apr 20, 2021 | 66.34 | 66.34 | 65.74 | 65.99 | 492,551 | -0.58(-0.88%) |
Apr 19, 2021 | 66.78 | 66.78 | 66.42 | 66.58 | 577,312 | -0.23(-0.35%) |
Apr 16, 2021 | 66.92 | 66.92 | 66.60 | 66.81 | 625,837 | +0.40(+0.61%) |
Apr 15, 2021 | 66.24 | 66.44 | 66.03 | 66.41 | 517,626 | +0.36(+0.54%) |
Apr 14, 2021 | 65.79 | 66.39 | 65.79 | 66.05 | 880,736 | +0.23(+0.34%) |
Apr 13, 2021 | 65.91 | 65.94 | 65.49 | 65.82 | 959,905 | -0.24(-0.37%) |
Apr 12, 2021 | 66.08 | 66.15 | 65.88 | 66.07 | 477,554 | +0.08(+0.13%) |
Apr 09, 2021 | 65.83 | 66.06 | 65.64 | 65.98 | 478,425 | +0.30(+0.46%) |
Apr 08, 2021 | 65.69 | 65.70 | 65.35 | 65.68 | 619,826 | +0.03(+0.04%) |
Apr 07, 2021 | 65.99 | 65.99 | 65.49 | 65.66 | 728,634 | -0.10(-0.16%) |
Apr 06, 2021 | 65.74 | 65.99 | 65.64 | 65.76 | 493,976 | -0.03(-0.04%) |
Apr 05, 2021 | 65.66 | 65.92 | 65.58 | 65.79 | 644,247 | +0.57(+0.88%) |
Apr 01, 2021 | 64.95 | 65.22 | 64.66 | 65.21 | 1,166,208 | +0.48(+0.74%) |
Mar 31, 2021 | 65.04 | 65.14 | 64.73 | 64.73 | 818,826 | -0.28(-0.43%) |
Mar 30, 2021 | 64.99 | 65.19 | 64.83 | 65.02 | 619,953 | +0.01(+0.01%) |
Mar 29, 2021 | 64.86 | 65.26 | 64.57 | 65.01 | 538,352 | -0.17(-0.26%) |
Mar 26, 2021 | 64.58 | 65.24 | 64.35 | 65.18 | 636,374 | +1.05(+1.64%) |
Mar 25, 2021 | 63.17 | 64.26 | 62.80 | 64.12 | 500,565 | +0.79(+1.24%) |
Mar 24, 2021 | 63.64 | 64.12 | 63.32 | 63.34 | 626,938 | +0.06(+0.09%) |
Mar 23, 2021 | 64.06 | 64.06 | 63.09 | 63.28 | 711,072 | -0.84(-1.31%) |
Mar 22, 2021 | 64.23 | 64.33 | 63.88 | 64.12 | 561,213 | -0.13(-0.20%) |
Mar 19, 2021 | 64.52 | 64.57 | 63.78 | 64.25 | 393,267 | -0.25(-0.39%) |
Mar 18, 2021 | 64.95 | 65.41 | 64.42 | 64.51 | 501,453 | -0.39(-0.60%) |
Mar 17, 2021 | 64.72 | 64.95 | 64.33 | 64.90 | 419,089 | +0.31(+0.48%) |
Mar 16, 2021 | 64.99 | 65.01 | 64.48 | 64.59 | 675,386 | -0.47(-0.72%) |
Mar 15, 2021 | 64.96 | 65.13 | 64.45 | 65.06 | 483,284 | +0.29(+0.45%) |
Mar 12, 2021 | 64.60 | 64.82 | 64.42 | 64.77 | 365,451 | +0.61(+0.95%) |
Mar 11, 2021 | 64.29 | 64.64 | 64.00 | 64.16 | 441,464 | +0.09(+0.15%) |
Mar 10, 2021 | 63.60 | 64.31 | 63.55 | 64.07 | 863,701 | +0.79(+1.24%) |
Mar 09, 2021 | 63.72 | 63.95 | 63.23 | 63.28 | 676,106 | -0.16(-0.25%) |
Mar 08, 2021 | 63.00 | 64.12 | 62.87 | 63.44 | 625,503 | +0.76(+1.21%) |
Mar 05, 2021 | 61.98 | 62.86 | 61.08 | 62.68 | 1,059,659 | +1.39(+2.27%) |
Mar 04, 2021 | 61.99 | 62.34 | 60.53 | 61.29 | 628,524 | -0.71(-1.15%) |
Mar 03, 2021 | 62.02 | 62.62 | 61.96 | 62.00 | 649,696 | +0.00(+0.00%) |
Mar 02, 2021 | 62.17 | 62.37 | 61.88 | 62.00 | 526,693 | -0.20(-0.32%) |