Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.36 | 68.67 | 67.22 | 68.53 | 1,590,843 | +0.62(+0.92%) |
May 27, 2021 | 67.58 | 68.68 | 66.85 | 67.90 | 2,034,603 | +0.90(+1.34%) |
May 26, 2021 | 64.60 | 67.23 | 64.32 | 67.01 | 2,787,584 | +2.41(+3.72%) |
May 25, 2021 | 66.28 | 66.66 | 64.47 | 64.60 | 1,793,925 | -1.56(-2.35%) |
May 24, 2021 | 65.75 | 66.50 | 64.48 | 66.16 | 2,715,569 | +0.84(+1.28%) |
May 21, 2021 | 66.67 | 67.84 | 64.96 | 65.32 | 3,141,355 | -0.18(-0.27%) |
May 20, 2021 | 66.54 | 66.55 | 63.85 | 65.50 | 3,139,105 | -1.19(-1.78%) |
May 19, 2021 | 66.11 | 67.64 | 64.58 | 66.69 | 3,169,776 | -1.78(-2.60%) |
May 18, 2021 | 69.03 | 69.49 | 67.35 | 68.47 | 2,411,493 | -0.31(-0.45%) |
May 17, 2021 | 67.10 | 68.91 | 66.55 | 68.78 | 2,736,085 | +1.42(+2.11%) |
May 14, 2021 | 66.49 | 67.87 | 65.64 | 67.36 | 3,007,334 | +2.14(+3.28%) |
May 13, 2021 | 66.76 | 69.02 | 64.28 | 65.22 | 3,541,009 | -2.81(-4.13%) |
May 12, 2021 | 68.96 | 73.48 | 67.40 | 68.02 | 4,340,430 | +0.07(+0.10%) |
May 11, 2021 | 67.82 | 69.67 | 65.81 | 67.96 | 2,968,380 | -2.52(-3.58%) |
May 10, 2021 | 72.78 | 74.24 | 70.03 | 70.48 | 2,390,036 | -1.23(-1.72%) |
May 07, 2021 | 68.64 | 71.94 | 68.25 | 71.71 | 2,461,630 | +1.67(+2.38%) |
May 06, 2021 | 71.04 | 71.13 | 67.99 | 70.04 | 2,833,031 | -0.74(-1.05%) |
May 05, 2021 | 68.19 | 73.32 | 67.06 | 70.78 | 5,477,858 | +3.34(+4.95%) |
May 04, 2021 | 71.40 | 71.95 | 66.69 | 67.44 | 5,449,873 | -4.02(-5.62%) |
May 03, 2021 | 71.09 | 72.00 | 69.84 | 71.46 | 2,334,364 | +1.86(+2.68%) |
Apr 30, 2021 | 70.92 | 72.46 | 69.28 | 69.60 | 2,017,447 | -2.22(-3.09%) |
Apr 29, 2021 | 72.38 | 74.60 | 71.17 | 71.82 | 2,469,749 | +0.56(+0.79%) |
Apr 28, 2021 | 68.08 | 72.03 | 67.97 | 71.26 | 3,277,208 | +3.71(+5.50%) |
Apr 27, 2021 | 66.06 | 67.79 | 65.83 | 67.55 | 1,528,991 | +1.58(+2.40%) |
Apr 26, 2021 | 64.34 | 66.64 | 64.34 | 65.96 | 1,399,622 | +1.13(+1.75%) |
Apr 23, 2021 | 64.62 | 65.32 | 63.65 | 64.83 | 1,348,096 | +0.72(+1.13%) |
Apr 22, 2021 | 64.36 | 64.85 | 62.72 | 64.11 | 1,517,998 | +0.02(+0.03%) |
Apr 21, 2021 | 62.34 | 64.58 | 61.60 | 64.09 | 1,988,010 | +0.84(+1.33%) |
Apr 20, 2021 | 65.78 | 65.79 | 62.27 | 63.25 | 3,180,823 | -2.90(-4.38%) |
Apr 19, 2021 | 66.42 | 68.05 | 65.61 | 66.14 | 2,060,264 | +0.11(+0.17%) |
Apr 16, 2021 | 67.74 | 68.03 | 65.94 | 66.03 | 1,865,140 | -1.31(-1.95%) |
Apr 15, 2021 | 67.41 | 68.09 | 66.36 | 67.34 | 2,133,558 | -1.07(-1.57%) |
Apr 14, 2021 | 65.46 | 69.33 | 65.46 | 68.42 | 3,477,071 | +3.90(+6.05%) |
Apr 13, 2021 | 63.61 | 65.45 | 63.02 | 64.52 | 2,279,958 | +1.60(+2.54%) |
Apr 12, 2021 | 64.33 | 65.22 | 62.36 | 62.91 | 1,916,706 | -0.78(-1.23%) |
Apr 09, 2021 | 64.46 | 65.18 | 63.05 | 63.70 | 2,141,688 | -0.34(-0.53%) |
Apr 08, 2021 | 64.39 | 64.40 | 62.66 | 64.04 | 3,823,169 | -0.95(-1.45%) |
Apr 07, 2021 | 63.89 | 65.50 | 63.76 | 64.98 | 2,461,421 | +0.72(+1.13%) |
Apr 06, 2021 | 65.15 | 67.22 | 64.08 | 64.26 | 2,973,918 | +0.05(+0.08%) |
Apr 05, 2021 | 68.89 | 68.98 | 64.00 | 64.21 | 4,541,532 | -4.96(-7.17%) |
Apr 01, 2021 | 63.17 | 69.17 | 63.08 | 69.16 | 5,531,540 | +6.58(+10.52%) |
Mar 31, 2021 | 63.35 | 64.03 | 62.28 | 62.58 | 2,946,632 | -0.84(-1.33%) |
Mar 30, 2021 | 62.58 | 64.48 | 61.84 | 63.42 | 1,840,786 | +0.20(+0.32%) |
Mar 29, 2021 | 63.61 | 64.58 | 61.90 | 63.22 | 2,180,945 | -1.32(-2.05%) |
Mar 26, 2021 | 65.28 | 65.88 | 62.56 | 64.54 | 2,534,256 | +1.69(+2.70%) |
Mar 25, 2021 | 61.40 | 63.32 | 59.21 | 62.85 | 3,591,902 | -0.50(-0.79%) |
Mar 24, 2021 | 63.25 | 65.91 | 63.20 | 63.35 | 3,000,182 | +1.92(+3.13%) |
Mar 23, 2021 | 61.47 | 64.11 | 60.76 | 61.42 | 4,396,420 | -2.71(-4.22%) |
Mar 22, 2021 | 64.76 | 65.31 | 63.16 | 64.13 | 3,127,407 | -0.43(-0.66%) |
Mar 19, 2021 | 64.30 | 67.30 | 63.24 | 64.56 | 11,068,247 | +0.54(+0.85%) |
Mar 18, 2021 | 68.43 | 69.49 | 63.49 | 64.01 | 4,155,497 | -5.31(-7.66%) |
Mar 17, 2021 | 69.09 | 70.65 | 67.28 | 69.33 | 3,046,209 | -0.58(-0.83%) |
Mar 16, 2021 | 69.83 | 70.68 | 67.66 | 69.91 | 6,613,729 | -1.87(-2.61%) |
Mar 15, 2021 | 70.27 | 71.88 | 69.52 | 71.78 | 2,504,278 | +1.94(+2.78%) |
Mar 12, 2021 | 71.10 | 72.28 | 69.56 | 69.84 | 2,520,400 | -1.73(-2.42%) |
Mar 11, 2021 | 70.08 | 73.21 | 69.33 | 71.57 | 2,764,241 | +2.64(+3.83%) |
Mar 10, 2021 | 69.02 | 70.47 | 67.10 | 68.93 | 3,306,066 | -0.08(-0.11%) |
Mar 09, 2021 | 70.68 | 71.20 | 68.07 | 69.00 | 4,175,724 | -2.67(-3.73%) |
Mar 08, 2021 | 74.00 | 74.73 | 69.68 | 71.68 | 3,750,742 | -0.94(-1.29%) |
Mar 05, 2021 | 71.53 | 75.58 | 70.32 | 72.61 | 7,733,235 | +3.41(+4.93%) |
Mar 04, 2021 | 64.32 | 70.56 | 64.30 | 69.20 | 6,753,639 | +5.81(+9.16%) |
Mar 03, 2021 | 61.37 | 66.45 | 61.37 | 63.39 | 4,309,916 | +3.26(+5.42%) |
Mar 02, 2021 | 61.89 | 62.78 | 59.18 | 60.13 | 3,061,399 | -2.24(-3.60%) |