Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.47 | 69.05 | 68.09 | 68.11 | 9,866,655 | +0.20(+0.30%) |
May 27, 2021 | 68.49 | 68.66 | 67.72 | 67.91 | 11,774,725 | -0.44(-0.64%) |
May 26, 2021 | 68.28 | 68.66 | 67.97 | 68.35 | 7,964,369 | +0.09(+0.14%) |
May 25, 2021 | 68.86 | 68.86 | 68.05 | 68.25 | 7,998,742 | -0.61(-0.89%) |
May 24, 2021 | 69.56 | 69.66 | 68.76 | 68.87 | 7,259,264 | -0.38(-0.55%) |
May 21, 2021 | 69.38 | 70.00 | 68.83 | 69.25 | 9,340,981 | +0.14(+0.20%) |
May 20, 2021 | 68.03 | 69.56 | 67.90 | 69.11 | 11,608,241 | +1.52(+2.24%) |
May 19, 2021 | 66.62 | 67.65 | 66.23 | 67.59 | 9,299,617 | +0.34(+0.51%) |
May 18, 2021 | 66.75 | 67.60 | 66.31 | 67.25 | 8,808,629 | +0.36(+0.54%) |
May 17, 2021 | 67.91 | 68.06 | 66.71 | 66.89 | 11,146,349 | -1.13(-1.67%) |
May 14, 2021 | 67.91 | 68.51 | 67.71 | 68.02 | 5,854,518 | +0.46(+0.67%) |
May 13, 2021 | 67.12 | 68.04 | 66.68 | 67.56 | 5,879,559 | +1.01(+1.52%) |
May 12, 2021 | 68.37 | 68.52 | 66.52 | 66.55 | 9,774,498 | -2.35(-3.42%) |
May 11, 2021 | 68.49 | 68.97 | 67.62 | 68.90 | 11,303,073 | -0.68(-0.98%) |
May 10, 2021 | 69.16 | 70.44 | 69.08 | 69.58 | 6,677,632 | +0.25(+0.36%) |
May 07, 2021 | 69.30 | 70.36 | 69.30 | 69.33 | 6,110,553 | +0.48(+0.70%) |
May 06, 2021 | 68.84 | 69.02 | 68.19 | 68.85 | 7,598,993 | +0.21(+0.31%) |
May 05, 2021 | 69.08 | 70.61 | 68.28 | 68.63 | 11,443,457 | -1.78(-2.52%) |
May 04, 2021 | 70.89 | 71.08 | 69.55 | 70.41 | 9,865,881 | -0.94(-1.32%) |
May 03, 2021 | 72.40 | 72.55 | 71.18 | 71.35 | 6,530,225 | -0.75(-1.05%) |
Apr 30, 2021 | 71.85 | 72.23 | 71.34 | 72.10 | 8,626,174 | +0.27(+0.38%) |
Apr 29, 2021 | 71.72 | 72.35 | 71.31 | 71.83 | 5,975,655 | +0.12(+0.17%) |
Apr 28, 2021 | 71.86 | 72.05 | 71.29 | 71.71 | 5,936,095 | -0.18(-0.25%) |
Apr 27, 2021 | 72.50 | 72.70 | 71.70 | 71.89 | 6,311,314 | -0.60(-0.83%) |
Apr 26, 2021 | 72.92 | 73.13 | 72.13 | 72.50 | 7,981,245 | -0.29(-0.40%) |
Apr 23, 2021 | 72.74 | 73.14 | 72.40 | 72.78 | 6,487,744 | -0.07(-0.10%) |
Apr 22, 2021 | 72.75 | 73.77 | 72.58 | 72.86 | 8,880,914 | +0.33(+0.45%) |
Apr 21, 2021 | 75.24 | 75.52 | 72.27 | 72.53 | 9,205,042 | -2.38(-3.18%) |
Apr 20, 2021 | 74.10 | 75.31 | 74.08 | 74.91 | 7,730,722 | +0.69(+0.93%) |
Apr 19, 2021 | 75.35 | 75.70 | 74.07 | 74.23 | 8,231,750 | -1.07(-1.42%) |
Apr 16, 2021 | 75.10 | 75.73 | 74.65 | 75.30 | 16,257,898 | +0.71(+0.95%) |
Apr 15, 2021 | 73.69 | 74.67 | 73.51 | 74.59 | 5,388,250 | +0.98(+1.33%) |
Apr 14, 2021 | 73.06 | 73.70 | 72.91 | 73.61 | 4,813,949 | +0.08(+0.11%) |
Apr 13, 2021 | 71.89 | 73.68 | 71.86 | 73.53 | 6,792,330 | +1.30(+1.80%) |
Apr 12, 2021 | 72.36 | 72.83 | 71.83 | 72.23 | 6,506,479 | -0.28(-0.38%) |
Apr 09, 2021 | 72.47 | 72.73 | 72.21 | 72.50 | 5,342,260 | +0.17(+0.23%) |
Apr 08, 2021 | 72.28 | 72.94 | 72.04 | 72.34 | 8,013,403 | +0.33(+0.45%) |
Apr 07, 2021 | 72.20 | 72.62 | 71.43 | 72.01 | 7,267,991 | -0.14(-0.19%) |
Apr 06, 2021 | 71.23 | 72.33 | 70.65 | 72.15 | 7,062,983 | +0.73(+1.02%) |
Apr 05, 2021 | 71.20 | 72.08 | 71.20 | 71.43 | 7,877,862 | +0.94(+1.33%) |
Apr 01, 2021 | 70.23 | 71.05 | 70.12 | 70.49 | 7,039,846 | +0.15(+0.21%) |
Mar 31, 2021 | 69.34 | 70.64 | 69.24 | 70.34 | 10,137,230 | +1.29(+1.87%) |
Mar 30, 2021 | 68.94 | 69.36 | 68.60 | 69.04 | 6,411,069 | -0.54(-0.78%) |
Mar 29, 2021 | 68.94 | 69.96 | 68.55 | 69.58 | 9,292,111 | +0.69(+1.00%) |
Mar 26, 2021 | 68.00 | 68.96 | 67.57 | 68.90 | 10,863,502 | +0.57(+0.83%) |
Mar 25, 2021 | 68.01 | 68.59 | 67.42 | 68.33 | 7,335,231 | +0.58(+0.85%) |
Mar 24, 2021 | 68.31 | 68.52 | 67.35 | 67.75 | 15,627,267 | -1.11(-1.61%) |
Mar 23, 2021 | 66.59 | 69.11 | 66.58 | 68.86 | 11,527,185 | +2.17(+3.25%) |
Mar 22, 2021 | 65.83 | 67.38 | 65.83 | 66.69 | 10,811,687 | +0.79(+1.20%) |
Mar 19, 2021 | 66.22 | 67.56 | 65.17 | 65.90 | 24,516,434 | -0.27(-0.41%) |
Mar 18, 2021 | 67.91 | 67.92 | 65.37 | 66.17 | 15,263,056 | -1.70(-2.51%) |
Mar 17, 2021 | 69.77 | 69.95 | 67.73 | 67.87 | 11,117,477 | -2.25(-3.21%) |
Mar 16, 2021 | 69.93 | 71.02 | 69.89 | 70.12 | 7,000,400 | -0.13(-0.19%) |
Mar 15, 2021 | 70.23 | 70.90 | 69.81 | 70.25 | 7,664,299 | -0.14(-0.20%) |
Mar 12, 2021 | 69.94 | 70.71 | 68.88 | 70.39 | 6,571,376 | +0.75(+1.08%) |
Mar 11, 2021 | 69.73 | 70.27 | 69.27 | 69.64 | 7,097,421 | +0.37(+0.54%) |
Mar 10, 2021 | 68.87 | 69.53 | 67.62 | 69.27 | 8,865,080 | +0.41(+0.59%) |
Mar 09, 2021 | 67.36 | 69.50 | 67.28 | 68.86 | 10,064,976 | +2.94(+4.46%) |
Mar 08, 2021 | 66.05 | 67.39 | 65.63 | 65.92 | 13,413,979 | +0.15(+0.23%) |
Mar 05, 2021 | 66.62 | 66.98 | 63.56 | 65.77 | 16,672,620 | -0.55(-0.83%) |
Mar 04, 2021 | 67.25 | 67.96 | 65.57 | 66.32 | 12,893,128 | -1.14(-1.70%) |
Mar 03, 2021 | 70.50 | 70.63 | 67.06 | 67.46 | 12,626,089 | -2.81(-4.00%) |
Mar 02, 2021 | 71.29 | 71.49 | 70.19 | 70.27 | 9,393,104 | -0.34(-0.49%) |