Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.06 | 66.40 | 65.93 | 66.24 | 5,411,955 | +0.57(+0.86%) |
May 27, 2021 | 66.06 | 66.25 | 65.56 | 65.67 | 6,782,333 | -0.40(-0.61%) |
May 26, 2021 | 66.07 | 66.32 | 65.64 | 66.07 | 3,941,400 | -0.05(-0.08%) |
May 25, 2021 | 66.97 | 67.07 | 65.65 | 66.12 | 6,188,244 | -0.94(-1.40%) |
May 24, 2021 | 68.26 | 68.36 | 67.05 | 67.06 | 4,247,409 | -0.99(-1.46%) |
May 21, 2021 | 67.42 | 68.09 | 67.29 | 68.05 | 6,290,560 | +0.86(+1.28%) |
May 20, 2021 | 67.05 | 67.82 | 66.80 | 67.19 | 3,897,619 | +0.23(+0.34%) |
May 19, 2021 | 67.00 | 67.17 | 66.33 | 66.97 | 3,895,657 | -0.16(-0.23%) |
May 18, 2021 | 67.25 | 67.53 | 66.82 | 67.12 | 4,376,451 | -0.44(-0.66%) |
May 17, 2021 | 68.01 | 68.59 | 67.51 | 67.57 | 3,587,049 | -0.35(-0.51%) |
May 14, 2021 | 68.42 | 68.85 | 67.90 | 67.92 | 3,832,809 | -0.27(-0.40%) |
May 13, 2021 | 67.12 | 68.72 | 66.83 | 68.19 | 3,215,327 | +1.08(+1.61%) |
May 12, 2021 | 68.39 | 68.41 | 67.06 | 67.11 | 3,734,890 | -1.30(-1.89%) |
May 11, 2021 | 69.46 | 69.73 | 68.12 | 68.40 | 5,226,248 | -0.72(-1.04%) |
May 10, 2021 | 68.47 | 69.56 | 68.12 | 69.12 | 4,876,943 | +0.88(+1.29%) |
May 07, 2021 | 68.28 | 68.92 | 67.89 | 68.25 | 3,070,857 | -0.03(-0.04%) |
May 06, 2021 | 68.05 | 68.41 | 67.49 | 68.27 | 3,858,805 | +0.46(+0.68%) |
May 05, 2021 | 67.86 | 69.09 | 67.37 | 67.81 | 4,792,504 | -1.27(-1.84%) |
May 04, 2021 | 69.86 | 70.08 | 68.72 | 69.08 | 4,243,717 | -0.84(-1.19%) |
May 03, 2021 | 69.51 | 70.53 | 69.40 | 69.92 | 3,564,077 | +0.41(+0.59%) |
Apr 30, 2021 | 69.01 | 69.54 | 68.55 | 69.51 | 3,722,016 | +0.77(+1.11%) |
Apr 29, 2021 | 67.67 | 68.77 | 67.61 | 68.74 | 3,439,882 | +1.20(+1.78%) |
Apr 28, 2021 | 68.27 | 68.37 | 67.53 | 67.54 | 3,982,026 | -0.57(-0.83%) |
Apr 27, 2021 | 68.29 | 68.44 | 67.92 | 68.11 | 2,632,753 | -0.34(-0.50%) |
Apr 26, 2021 | 69.19 | 69.19 | 68.29 | 68.45 | 3,070,367 | -0.61(-0.88%) |
Apr 23, 2021 | 69.07 | 69.28 | 68.66 | 69.06 | 3,774,664 | -0.03(-0.05%) |
Apr 22, 2021 | 69.58 | 70.10 | 68.99 | 69.09 | 3,536,976 | -0.68(-0.97%) |
Apr 21, 2021 | 70.25 | 70.33 | 69.60 | 69.77 | 5,284,091 | +0.08(+0.11%) |
Apr 20, 2021 | 68.66 | 70.06 | 68.45 | 69.69 | 4,576,627 | +1.19(+1.74%) |
Apr 19, 2021 | 68.74 | 68.92 | 68.11 | 68.50 | 3,398,894 | -0.13(-0.19%) |
Apr 16, 2021 | 68.45 | 68.90 | 68.30 | 68.63 | 4,190,328 | +0.50(+0.74%) |
Apr 15, 2021 | 67.34 | 68.24 | 67.24 | 68.12 | 4,233,247 | +0.77(+1.15%) |
Apr 14, 2021 | 67.13 | 67.52 | 66.85 | 67.35 | 3,387,376 | -0.04(-0.06%) |
Apr 13, 2021 | 66.11 | 67.63 | 65.96 | 67.39 | 4,054,348 | +1.05(+1.59%) |
Apr 12, 2021 | 66.51 | 67.03 | 66.23 | 66.34 | 2,754,757 | -0.03(-0.05%) |
Apr 09, 2021 | 66.51 | 66.77 | 66.15 | 66.38 | 2,385,244 | +0.08(+0.12%) |
Apr 08, 2021 | 66.66 | 67.02 | 66.22 | 66.30 | 3,016,895 | -0.01(-0.01%) |
Apr 07, 2021 | 66.47 | 66.78 | 65.98 | 66.31 | 3,517,823 | -0.14(-0.21%) |
Apr 06, 2021 | 66.16 | 66.53 | 65.79 | 66.45 | 2,814,616 | -0.03(-0.04%) |
Apr 05, 2021 | 65.86 | 66.79 | 65.78 | 66.47 | 3,350,651 | +0.60(+0.91%) |
Apr 01, 2021 | 65.98 | 65.98 | 65.14 | 65.87 | 3,024,145 | -0.21(-0.32%) |
Mar 31, 2021 | 65.44 | 66.22 | 65.36 | 66.08 | 3,963,300 | +0.37(+0.57%) |
Mar 30, 2021 | 66.21 | 66.35 | 65.34 | 65.71 | 3,059,928 | -1.02(-1.53%) |
Mar 29, 2021 | 65.71 | 67.24 | 65.70 | 66.72 | 4,855,250 | +0.80(+1.21%) |
Mar 26, 2021 | 65.43 | 66.01 | 64.89 | 65.92 | 4,153,429 | +0.49(+0.74%) |
Mar 25, 2021 | 65.02 | 66.26 | 64.62 | 65.44 | 4,954,584 | +0.92(+1.43%) |
Mar 24, 2021 | 64.06 | 65.00 | 63.97 | 64.51 | 2,735,320 | -0.02(-0.03%) |
Mar 23, 2021 | 64.04 | 64.84 | 63.81 | 64.53 | 3,731,091 | +0.59(+0.93%) |
Mar 22, 2021 | 63.85 | 64.31 | 63.45 | 63.94 | 3,869,648 | +0.13(+0.20%) |
Mar 19, 2021 | 63.91 | 64.50 | 63.30 | 63.81 | 10,449,785 | -0.13(-0.20%) |
Mar 18, 2021 | 63.84 | 64.27 | 63.31 | 63.94 | 3,581,771 | +0.29(+0.45%) |
Mar 17, 2021 | 64.72 | 64.72 | 63.59 | 63.65 | 4,317,386 | -0.97(-1.51%) |
Mar 16, 2021 | 64.44 | 65.04 | 64.24 | 64.63 | 4,721,833 | -0.22(-0.34%) |
Mar 15, 2021 | 63.95 | 64.93 | 63.95 | 64.84 | 3,694,360 | +0.87(+1.36%) |
Mar 12, 2021 | 63.43 | 64.27 | 63.20 | 63.97 | 3,996,635 | +0.97(+1.53%) |
Mar 11, 2021 | 63.42 | 64.02 | 62.92 | 63.01 | 3,617,406 | -0.68(-1.07%) |
Mar 10, 2021 | 63.46 | 64.30 | 63.25 | 63.69 | 5,585,337 | +0.23(+0.37%) |
Mar 09, 2021 | 62.81 | 63.84 | 62.55 | 63.45 | 6,927,393 | +0.82(+1.31%) |
Mar 08, 2021 | 60.90 | 63.51 | 60.64 | 62.64 | 12,814,981 | +1.86(+3.06%) |
Mar 05, 2021 | 59.63 | 60.98 | 59.06 | 60.77 | 9,291,993 | +1.62(+2.74%) |
Mar 04, 2021 | 59.98 | 60.74 | 59.02 | 59.16 | 6,551,891 | -0.83(-1.38%) |
Mar 03, 2021 | 59.83 | 60.42 | 59.29 | 59.98 | 5,816,191 | -0.19(-0.32%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.50 | 60.17 | 4,633,076 | -0.11(-0.19%) |