Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.89 | 64.89 | 64.06 | 64.29 | 1,345,856 | +0.42(+0.66%) |
May 27, 2021 | 64.47 | 64.54 | 63.65 | 63.87 | 2,497,456 | -0.40(-0.63%) |
May 26, 2021 | 64.48 | 64.79 | 63.76 | 64.27 | 1,277,453 | -0.19(-0.30%) |
May 25, 2021 | 65.04 | 65.35 | 64.39 | 64.47 | 1,498,950 | -0.53(-0.81%) |
May 24, 2021 | 64.97 | 65.32 | 64.40 | 64.99 | 1,361,818 | +0.16(+0.25%) |
May 21, 2021 | 65.34 | 66.12 | 64.72 | 64.83 | 1,144,610 | -0.45(-0.69%) |
May 20, 2021 | 65.06 | 65.69 | 64.78 | 65.28 | 1,335,320 | +0.31(+0.47%) |
May 19, 2021 | 64.06 | 65.07 | 63.83 | 64.97 | 1,397,923 | +0.20(+0.31%) |
May 18, 2021 | 66.31 | 66.36 | 64.73 | 64.77 | 2,069,008 | -1.47(-2.22%) |
May 17, 2021 | 65.02 | 66.30 | 64.73 | 66.24 | 937,416 | +1.08(+1.65%) |
May 14, 2021 | 64.65 | 65.54 | 64.22 | 65.17 | 1,311,378 | +1.17(+1.83%) |
May 13, 2021 | 63.25 | 64.63 | 63.15 | 63.99 | 1,600,349 | +0.87(+1.39%) |
May 12, 2021 | 63.77 | 64.61 | 63.12 | 63.12 | 1,322,114 | -1.06(-1.65%) |
May 11, 2021 | 65.47 | 66.25 | 63.90 | 64.18 | 1,780,260 | -2.23(-3.36%) |
May 10, 2021 | 66.45 | 66.81 | 65.99 | 66.41 | 2,293,936 | +0.62(+0.95%) |
May 07, 2021 | 64.74 | 66.44 | 64.74 | 65.78 | 2,039,465 | +1.04(+1.60%) |
May 06, 2021 | 63.99 | 64.77 | 62.21 | 64.74 | 2,177,944 | -0.19(-0.30%) |
May 05, 2021 | 66.21 | 66.21 | 64.12 | 64.94 | 3,332,760 | -1.31(-1.97%) |
May 04, 2021 | 65.10 | 66.30 | 64.92 | 66.24 | 2,766,658 | +0.90(+1.38%) |
May 03, 2021 | 65.21 | 65.73 | 64.87 | 65.34 | 1,511,891 | +0.48(+0.74%) |
Apr 30, 2021 | 63.64 | 64.92 | 63.37 | 64.86 | 2,266,176 | +1.18(+1.86%) |
Apr 29, 2021 | 63.95 | 64.21 | 63.32 | 63.68 | 4,252,893 | +0.47(+0.74%) |
Apr 28, 2021 | 63.56 | 63.87 | 63.13 | 63.21 | 1,982,551 | -0.45(-0.71%) |
Apr 27, 2021 | 63.80 | 63.88 | 63.18 | 63.66 | 1,608,941 | -0.05(-0.08%) |
Apr 26, 2021 | 63.94 | 64.29 | 63.64 | 63.71 | 1,544,578 | +0.11(+0.17%) |
Apr 23, 2021 | 62.89 | 63.87 | 62.71 | 63.60 | 2,074,969 | +0.86(+1.38%) |
Apr 22, 2021 | 63.78 | 63.78 | 62.41 | 62.74 | 1,643,887 | -0.82(-1.29%) |
Apr 21, 2021 | 62.82 | 63.69 | 62.64 | 63.55 | 1,321,258 | +0.64(+1.02%) |
Apr 20, 2021 | 62.80 | 63.35 | 62.62 | 62.91 | 978,557 | -0.05(-0.08%) |
Apr 19, 2021 | 62.90 | 62.98 | 62.45 | 62.96 | 885,631 | +0.11(+0.17%) |
Apr 16, 2021 | 62.83 | 63.17 | 62.42 | 62.85 | 1,403,922 | +0.57(+0.91%) |
Apr 15, 2021 | 62.61 | 62.93 | 61.99 | 62.28 | 874,937 | -0.37(-0.60%) |
Apr 14, 2021 | 61.51 | 63.28 | 61.47 | 62.66 | 2,020,620 | +1.32(+2.15%) |
Apr 13, 2021 | 61.19 | 61.98 | 61.06 | 61.34 | 2,253,578 | -0.29(-0.47%) |
Apr 12, 2021 | 61.77 | 62.04 | 61.48 | 61.63 | 1,271,798 | -0.05(-0.08%) |
Apr 09, 2021 | 61.59 | 62.21 | 61.44 | 61.68 | 1,208,551 | +0.05(+0.08%) |
Apr 08, 2021 | 61.61 | 61.75 | 60.43 | 61.63 | 1,974,394 | +0.20(+0.33%) |
Apr 07, 2021 | 61.65 | 62.02 | 60.52 | 61.43 | 2,132,273 | -0.21(-0.34%) |
Apr 06, 2021 | 61.91 | 62.53 | 61.53 | 61.64 | 1,283,008 | -0.21(-0.34%) |
Apr 05, 2021 | 61.45 | 62.01 | 61.31 | 61.85 | 1,756,802 | +0.90(+1.48%) |
Apr 01, 2021 | 60.73 | 61.04 | 59.89 | 60.95 | 1,229,160 | -0.36(-0.58%) |
Mar 31, 2021 | 61.24 | 61.87 | 60.73 | 61.30 | 2,206,130 | +0.26(+0.42%) |
Mar 30, 2021 | 59.42 | 61.08 | 59.42 | 61.05 | 1,732,639 | +1.42(+2.38%) |
Mar 29, 2021 | 58.60 | 59.76 | 58.55 | 59.62 | 1,287,502 | +0.75(+1.27%) |
Mar 26, 2021 | 58.46 | 58.95 | 57.88 | 58.87 | 1,178,678 | +0.70(+1.21%) |
Mar 25, 2021 | 57.64 | 58.56 | 57.47 | 58.17 | 1,970,856 | +0.29(+0.50%) |
Mar 24, 2021 | 57.79 | 58.67 | 57.29 | 57.88 | 1,933,856 | +0.40(+0.70%) |
Mar 23, 2021 | 59.61 | 60.04 | 57.19 | 57.48 | 1,818,891 | -2.41(-4.02%) |
Mar 22, 2021 | 60.82 | 60.94 | 59.53 | 59.89 | 1,046,061 | -0.31(-0.51%) |
Mar 19, 2021 | 60.13 | 60.90 | 59.55 | 60.20 | 1,856,340 | -0.28(-0.46%) |
Mar 18, 2021 | 60.72 | 61.52 | 60.28 | 60.47 | 1,254,025 | -0.43(-0.71%) |
Mar 17, 2021 | 60.52 | 61.39 | 60.34 | 60.91 | 1,450,919 | +0.12(+0.21%) |
Mar 16, 2021 | 61.14 | 61.22 | 60.29 | 60.78 | 1,058,051 | -0.51(-0.83%) |
Mar 15, 2021 | 60.20 | 61.63 | 60.05 | 61.29 | 1,468,011 | +0.98(+1.62%) |
Mar 12, 2021 | 59.74 | 60.40 | 59.57 | 60.31 | 1,661,062 | +0.59(+0.98%) |
Mar 11, 2021 | 59.72 | 60.40 | 59.39 | 59.73 | 1,672,169 | +0.20(+0.34%) |
Mar 10, 2021 | 58.47 | 60.20 | 58.11 | 59.52 | 1,741,118 | +2.11(+3.68%) |
Mar 09, 2021 | 59.60 | 59.79 | 57.38 | 57.41 | 2,832,619 | -1.96(-3.30%) |
Mar 08, 2021 | 57.53 | 59.68 | 57.36 | 59.37 | 2,785,037 | +1.82(+3.17%) |
Mar 05, 2021 | 57.43 | 58.83 | 56.58 | 57.55 | 2,849,099 | +1.24(+2.20%) |
Mar 04, 2021 | 57.31 | 57.84 | 56.05 | 56.31 | 3,163,202 | -1.38(-2.39%) |
Mar 03, 2021 | 56.77 | 58.22 | 56.27 | 57.69 | 1,689,421 | +0.84(+1.48%) |
Mar 02, 2021 | 57.46 | 57.94 | 56.22 | 56.85 | 2,575,763 | -0.42(-0.74%) |