Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.22 | 65.22 | 64.13 | 65.08 | 6,734,172 | -0.03(-0.04%) |
May 27, 2021 | 64.80 | 65.26 | 64.56 | 65.11 | 7,641,396 | +1.10(+1.73%) |
May 26, 2021 | 63.33 | 64.10 | 62.94 | 64.00 | 6,387,836 | +0.97(+1.53%) |
May 25, 2021 | 64.67 | 65.38 | 62.97 | 63.04 | 8,124,662 | -1.47(-2.28%) |
May 24, 2021 | 65.17 | 65.17 | 64.22 | 64.51 | 6,250,264 | -0.42(-0.65%) |
May 21, 2021 | 64.54 | 65.43 | 64.33 | 64.93 | 12,754,559 | +0.87(+1.35%) |
May 20, 2021 | 64.13 | 64.37 | 63.15 | 64.07 | 7,790,904 | -0.19(-0.30%) |
May 19, 2021 | 63.69 | 64.26 | 62.60 | 64.26 | 10,400,352 | -0.24(-0.37%) |
May 18, 2021 | 65.60 | 65.99 | 64.48 | 64.50 | 7,294,757 | -1.10(-1.67%) |
May 17, 2021 | 65.41 | 65.71 | 64.68 | 65.60 | 5,799,032 | +0.05(+0.07%) |
May 14, 2021 | 64.91 | 65.65 | 64.40 | 65.55 | 6,107,433 | +1.13(+1.76%) |
May 13, 2021 | 62.34 | 64.77 | 62.14 | 64.42 | 8,905,178 | +2.09(+3.35%) |
May 12, 2021 | 64.68 | 65.05 | 62.13 | 62.33 | 9,112,241 | -1.59(-2.49%) |
May 11, 2021 | 63.51 | 65.04 | 63.49 | 63.92 | 8,952,621 | -0.55(-0.86%) |
May 10, 2021 | 65.49 | 66.12 | 64.43 | 64.47 | 7,142,931 | -0.71(-1.09%) |
May 07, 2021 | 64.11 | 65.24 | 63.48 | 65.18 | 8,681,477 | +0.15(+0.23%) |
May 06, 2021 | 64.75 | 65.06 | 63.85 | 65.03 | 7,590,969 | +0.43(+0.67%) |
May 05, 2021 | 64.54 | 65.02 | 63.63 | 64.60 | 7,424,123 | +0.19(+0.30%) |
May 04, 2021 | 62.96 | 64.41 | 62.38 | 64.41 | 11,350,293 | +1.02(+1.61%) |
May 03, 2021 | 63.72 | 64.01 | 62.72 | 63.39 | 9,866,189 | +0.42(+0.67%) |
Apr 30, 2021 | 63.33 | 64.26 | 62.92 | 62.96 | 8,614,274 | -0.87(-1.36%) |
Apr 29, 2021 | 63.82 | 64.50 | 63.40 | 63.83 | 8,671,137 | +0.75(+1.18%) |
Apr 28, 2021 | 63.40 | 63.59 | 62.86 | 63.08 | 7,755,743 | -0.08(-0.13%) |
Apr 27, 2021 | 62.83 | 63.17 | 62.43 | 63.17 | 8,215,274 | +0.44(+0.70%) |
Apr 26, 2021 | 62.84 | 63.66 | 62.59 | 62.72 | 8,354,079 | +0.26(+0.41%) |
Apr 23, 2021 | 60.23 | 62.82 | 60.05 | 62.47 | 22,791,270 | +2.41(+4.02%) |
Apr 22, 2021 | 61.20 | 61.26 | 60.00 | 60.05 | 10,021,905 | -0.99(-1.63%) |
Apr 21, 2021 | 59.21 | 61.19 | 58.92 | 61.05 | 7,056,928 | +1.57(+2.65%) |
Apr 20, 2021 | 61.45 | 61.58 | 59.19 | 59.47 | 10,689,873 | -2.48(-4.00%) |
Apr 19, 2021 | 62.23 | 63.00 | 61.51 | 61.95 | 7,313,583 | -0.35(-0.56%) |
Apr 16, 2021 | 62.19 | 62.64 | 61.75 | 62.30 | 9,160,412 | +0.67(+1.09%) |
Apr 15, 2021 | 62.24 | 62.36 | 60.42 | 61.63 | 10,443,009 | -0.32(-0.52%) |
Apr 14, 2021 | 61.29 | 62.71 | 61.23 | 61.95 | 7,454,914 | +0.64(+1.05%) |
Apr 13, 2021 | 62.28 | 62.32 | 60.97 | 61.31 | 7,941,058 | -1.29(-2.06%) |
Apr 12, 2021 | 62.32 | 62.93 | 62.24 | 62.59 | 6,147,007 | +0.52(+0.85%) |
Apr 09, 2021 | 61.93 | 62.13 | 61.46 | 62.07 | 5,693,500 | +0.70(+1.14%) |
Apr 08, 2021 | 60.97 | 61.55 | 59.93 | 61.37 | 9,440,260 | +0.13(+0.21%) |
Apr 07, 2021 | 61.78 | 62.07 | 60.95 | 61.24 | 7,293,799 | -0.32(-0.52%) |
Apr 06, 2021 | 61.55 | 62.13 | 61.04 | 61.56 | 7,177,443 | -0.09(-0.15%) |
Apr 05, 2021 | 62.53 | 62.74 | 61.21 | 61.66 | 8,649,707 | +0.14(+0.22%) |
Apr 01, 2021 | 60.76 | 61.61 | 60.68 | 61.52 | 7,960,059 | +0.44(+0.72%) |
Mar 31, 2021 | 61.71 | 62.01 | 60.85 | 61.08 | 6,026,132 | -0.59(-0.96%) |
Mar 30, 2021 | 60.76 | 62.08 | 60.73 | 61.66 | 8,379,670 | +1.51(+2.51%) |
Mar 29, 2021 | 61.30 | 61.71 | 59.54 | 60.16 | 9,374,401 | -2.03(-3.26%) |
Mar 26, 2021 | 61.90 | 62.58 | 61.17 | 62.18 | 7,883,591 | +1.22(+1.99%) |
Mar 25, 2021 | 58.85 | 61.31 | 58.35 | 60.97 | 8,723,933 | +1.69(+2.86%) |
Mar 24, 2021 | 60.33 | 61.58 | 59.22 | 59.27 | 7,271,534 | -0.36(-0.60%) |
Mar 23, 2021 | 61.14 | 61.43 | 59.23 | 59.63 | 12,599,197 | -2.08(-3.37%) |
Mar 22, 2021 | 63.17 | 63.29 | 61.23 | 61.71 | 10,981,140 | -2.01(-3.15%) |
Mar 19, 2021 | 63.63 | 64.42 | 62.32 | 63.72 | 15,464,191 | -0.53(-0.83%) |
Mar 18, 2021 | 64.85 | 66.79 | 63.87 | 64.25 | 15,241,215 | +0.35(+0.54%) |
Mar 17, 2021 | 64.11 | 64.65 | 63.21 | 63.90 | 8,193,219 | +0.43(+0.68%) |
Mar 16, 2021 | 63.98 | 64.01 | 62.67 | 63.47 | 6,404,490 | -0.97(-1.51%) |
Mar 15, 2021 | 65.33 | 65.43 | 63.61 | 64.44 | 8,219,998 | -0.70(-1.07%) |
Mar 12, 2021 | 64.86 | 65.53 | 64.52 | 65.14 | 6,833,667 | +1.22(+1.91%) |
Mar 11, 2021 | 63.29 | 64.19 | 62.79 | 63.92 | 6,582,469 | +0.48(+0.75%) |
Mar 10, 2021 | 62.31 | 63.51 | 62.02 | 63.44 | 9,886,001 | +1.44(+2.32%) |
Mar 09, 2021 | 62.75 | 62.99 | 60.89 | 62.01 | 9,839,744 | -1.25(-1.97%) |
Mar 08, 2021 | 62.46 | 64.28 | 62.07 | 63.25 | 11,999,639 | +1.59(+2.59%) |
Mar 05, 2021 | 61.37 | 61.89 | 59.19 | 61.66 | 13,776,595 | +1.58(+2.62%) |
Mar 04, 2021 | 60.89 | 61.68 | 58.96 | 60.08 | 13,942,877 | -0.82(-1.34%) |
Mar 03, 2021 | 60.80 | 62.45 | 60.69 | 60.90 | 14,323,491 | +0.52(+0.86%) |
Mar 02, 2021 | 60.85 | 61.08 | 60.22 | 60.37 | 6,973,150 | -0.61(-1.01%) |