Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.77 | 64.64 | 63.49 | 64.50 | 3,535,434 | +0.23(+0.36%) |
May 27, 2021 | 64.54 | 64.54 | 63.61 | 64.27 | 3,705,429 | -0.18(-0.28%) |
May 26, 2021 | 65.09 | 65.18 | 64.32 | 64.45 | 2,906,478 | -0.27(-0.42%) |
May 25, 2021 | 64.92 | 65.25 | 64.37 | 64.73 | 2,714,533 | +1.00(+1.57%) |
May 24, 2021 | 64.08 | 64.26 | 63.50 | 63.73 | 3,206,207 | -0.53(-0.83%) |
May 21, 2021 | 65.42 | 65.43 | 64.15 | 64.26 | 4,355,010 | -1.32(-2.01%) |
May 20, 2021 | 64.75 | 65.74 | 64.61 | 65.58 | 6,786,595 | +1.20(+1.86%) |
May 19, 2021 | 62.93 | 64.63 | 62.53 | 64.38 | 6,899,952 | +0.14(+0.21%) |
May 18, 2021 | 63.97 | 64.82 | 63.60 | 64.24 | 4,258,164 | +0.99(+1.56%) |
May 17, 2021 | 63.13 | 63.50 | 62.69 | 63.25 | 2,344,920 | +0.58(+0.92%) |
May 14, 2021 | 61.53 | 62.80 | 60.90 | 62.67 | 4,459,811 | +2.05(+3.39%) |
May 13, 2021 | 63.10 | 63.40 | 60.21 | 60.62 | 6,699,766 | -2.30(-3.65%) |
May 12, 2021 | 63.98 | 64.20 | 62.58 | 62.92 | 3,951,377 | -1.01(-1.58%) |
May 11, 2021 | 61.25 | 64.17 | 61.08 | 63.93 | 6,266,078 | +1.09(+1.73%) |
May 10, 2021 | 65.14 | 65.14 | 62.72 | 62.84 | 4,622,488 | -3.33(-5.04%) |
May 07, 2021 | 66.58 | 67.50 | 66.05 | 66.17 | 2,301,903 | -0.30(-0.45%) |
May 06, 2021 | 66.47 | 66.94 | 65.88 | 66.48 | 3,448,875 | -0.01(-0.01%) |
May 05, 2021 | 67.26 | 67.52 | 66.35 | 66.49 | 1,776,459 | -0.43(-0.64%) |
May 04, 2021 | 67.97 | 68.14 | 66.29 | 66.92 | 2,118,358 | -1.17(-1.72%) |
May 03, 2021 | 68.81 | 69.56 | 67.97 | 68.09 | 3,402,978 | -0.75(-1.09%) |
Apr 30, 2021 | 69.28 | 69.68 | 68.75 | 68.84 | 3,372,864 | -1.37(-1.96%) |
Apr 29, 2021 | 72.16 | 72.24 | 69.67 | 70.21 | 5,798,726 | -1.78(-2.47%) |
Apr 28, 2021 | 72.03 | 72.52 | 71.61 | 71.99 | 3,275,707 | +0.34(+0.47%) |
Apr 27, 2021 | 71.55 | 72.21 | 71.23 | 71.65 | 1,933,637 | +0.59(+0.83%) |
Apr 26, 2021 | 70.40 | 71.09 | 70.10 | 71.07 | 2,387,778 | -0.19(-0.27%) |
Apr 23, 2021 | 70.45 | 71.43 | 70.43 | 71.26 | 3,621,509 | +1.73(+2.49%) |
Apr 22, 2021 | 68.90 | 70.32 | 68.68 | 69.53 | 5,243,564 | +0.93(+1.36%) |
Apr 21, 2021 | 66.94 | 68.63 | 66.65 | 68.59 | 3,563,518 | +1.36(+2.02%) |
Apr 20, 2021 | 68.18 | 68.45 | 66.41 | 67.24 | 3,984,202 | -0.88(-1.29%) |
Apr 19, 2021 | 68.28 | 68.77 | 67.81 | 68.12 | 2,227,714 | -0.36(-0.52%) |
Apr 16, 2021 | 68.48 | 68.64 | 67.84 | 68.47 | 3,706,974 | +0.53(+0.78%) |
Apr 15, 2021 | 68.33 | 68.56 | 67.72 | 67.94 | 3,642,909 | +0.10(+0.15%) |
Apr 14, 2021 | 69.26 | 69.45 | 67.76 | 67.84 | 4,882,900 | -0.95(-1.38%) |
Apr 13, 2021 | 67.97 | 69.35 | 67.76 | 68.79 | 6,036,707 | +0.12(+0.17%) |
Apr 12, 2021 | 69.39 | 69.48 | 68.28 | 68.68 | 4,746,015 | -0.84(-1.21%) |
Apr 09, 2021 | 70.10 | 70.11 | 69.32 | 69.52 | 2,859,310 | -1.58(-2.23%) |
Apr 08, 2021 | 71.45 | 71.47 | 70.92 | 71.10 | 2,322,864 | +0.90(+1.28%) |
Apr 07, 2021 | 70.77 | 71.00 | 69.96 | 70.21 | 5,478,679 | -2.86(-3.91%) |
Apr 06, 2021 | 71.67 | 73.81 | 71.47 | 73.06 | 4,037,348 | +1.62(+2.27%) |
Apr 05, 2021 | 73.00 | 73.00 | 71.06 | 71.44 | 2,929,914 | -0.56(-0.78%) |
Apr 01, 2021 | 72.80 | 73.35 | 71.83 | 72.00 | 4,198,152 | +2.05(+2.93%) |
Mar 31, 2021 | 69.98 | 70.46 | 69.47 | 69.95 | 2,913,647 | +0.48(+0.69%) |
Mar 30, 2021 | 68.41 | 70.09 | 68.00 | 69.47 | 4,729,277 | +1.34(+1.96%) |
Mar 29, 2021 | 68.82 | 69.18 | 67.36 | 68.14 | 6,980,189 | -1.12(-1.61%) |
Mar 26, 2021 | 68.64 | 70.52 | 65.56 | 69.25 | 14,831,171 | +0.71(+1.04%) |
Mar 25, 2021 | 68.53 | 70.58 | 68.25 | 68.54 | 5,883,150 | -0.34(-0.49%) |
Mar 24, 2021 | 74.21 | 74.51 | 68.80 | 68.88 | 6,248,715 | -6.38(-8.47%) |
Mar 23, 2021 | 76.02 | 76.02 | 75.14 | 75.25 | 2,292,375 | -1.89(-2.45%) |
Mar 22, 2021 | 77.62 | 77.67 | 76.57 | 77.14 | 1,344,345 | -0.74(-0.95%) |
Mar 19, 2021 | 76.77 | 78.05 | 76.13 | 77.88 | 2,009,135 | +1.37(+1.80%) |
Mar 18, 2021 | 77.69 | 77.69 | 76.41 | 76.51 | 2,541,485 | -1.84(-2.35%) |
Mar 17, 2021 | 77.23 | 78.91 | 76.31 | 78.35 | 2,282,013 | +0.01(+0.01%) |
Mar 16, 2021 | 78.28 | 79.60 | 77.78 | 78.34 | 2,285,677 | +0.93(+1.20%) |
Mar 15, 2021 | 76.41 | 77.53 | 75.93 | 77.42 | 2,544,008 | +0.12(+0.15%) |
Mar 12, 2021 | 77.04 | 77.57 | 76.41 | 77.30 | 2,650,832 | -2.90(-3.61%) |
Mar 11, 2021 | 78.98 | 80.19 | 77.94 | 80.19 | 3,835,714 | +5.09(+6.78%) |
Mar 10, 2021 | 78.62 | 78.62 | 74.55 | 75.10 | 3,818,600 | -2.73(-3.51%) |
Mar 09, 2021 | 74.62 | 77.88 | 74.54 | 77.83 | 3,840,366 | +6.12(+8.53%) |
Mar 08, 2021 | 74.91 | 75.01 | 71.55 | 71.71 | 3,313,271 | -6.00(-7.72%) |
Mar 05, 2021 | 78.34 | 78.42 | 73.61 | 77.71 | 3,516,615 | +0.05(+0.06%) |
Mar 04, 2021 | 80.34 | 80.61 | 76.40 | 77.66 | 3,854,705 | -3.99(-4.89%) |
Mar 03, 2021 | 84.74 | 85.04 | 81.36 | 81.66 | 1,997,836 | -2.14(-2.56%) |
Mar 02, 2021 | 85.08 | 85.59 | 83.75 | 83.80 | 1,529,024 | -1.83(-2.14%) |