Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.80 | 67.14 | 66.67 | 66.97 | 5,352,348 | +0.57(+0.86%) |
May 27, 2021 | 66.80 | 66.98 | 66.29 | 66.40 | 6,707,632 | -0.40(-0.61%) |
May 26, 2021 | 66.81 | 67.06 | 66.37 | 66.81 | 3,897,989 | -0.05(-0.08%) |
May 25, 2021 | 67.71 | 67.82 | 66.38 | 66.86 | 6,120,086 | -0.95(-1.40%) |
May 24, 2021 | 69.02 | 69.12 | 67.79 | 67.81 | 4,200,628 | -1.00(-1.46%) |
May 21, 2021 | 68.17 | 68.85 | 68.04 | 68.81 | 6,221,276 | +0.87(+1.28%) |
May 20, 2021 | 67.79 | 68.58 | 67.55 | 67.94 | 3,854,691 | +0.23(+0.34%) |
May 19, 2021 | 67.75 | 67.92 | 67.07 | 67.71 | 3,852,750 | -0.16(-0.23%) |
May 18, 2021 | 68.00 | 68.28 | 67.56 | 67.87 | 4,328,249 | -0.45(-0.66%) |
May 17, 2021 | 68.77 | 69.35 | 68.27 | 68.32 | 3,547,541 | -0.35(-0.51%) |
May 14, 2021 | 69.18 | 69.61 | 68.65 | 68.67 | 3,790,595 | -0.27(-0.40%) |
May 13, 2021 | 67.86 | 69.49 | 67.57 | 68.94 | 3,179,913 | +1.09(+1.61%) |
May 12, 2021 | 69.15 | 69.17 | 67.81 | 67.85 | 3,693,754 | -1.31(-1.89%) |
May 11, 2021 | 70.23 | 70.51 | 68.88 | 69.16 | 5,168,686 | -0.73(-1.04%) |
May 10, 2021 | 69.23 | 70.33 | 68.88 | 69.89 | 4,823,229 | +0.89(+1.29%) |
May 07, 2021 | 69.04 | 69.68 | 68.65 | 69.01 | 3,037,034 | -0.03(-0.04%) |
May 06, 2021 | 68.80 | 69.17 | 68.25 | 69.03 | 3,816,304 | +0.47(+0.68%) |
May 05, 2021 | 68.62 | 69.86 | 68.12 | 68.57 | 4,739,720 | -1.28(-1.84%) |
May 04, 2021 | 70.64 | 70.86 | 69.49 | 69.85 | 4,196,976 | -0.84(-1.19%) |
May 03, 2021 | 70.28 | 71.32 | 70.18 | 70.70 | 3,524,822 | +0.41(+0.59%) |
Apr 30, 2021 | 69.78 | 70.32 | 69.31 | 70.28 | 3,681,021 | +0.77(+1.11%) |
Apr 29, 2021 | 68.43 | 69.53 | 68.36 | 69.51 | 3,401,995 | +1.21(+1.78%) |
Apr 28, 2021 | 69.03 | 69.13 | 68.28 | 68.29 | 3,938,168 | -0.57(-0.83%) |
Apr 27, 2021 | 69.05 | 69.20 | 68.67 | 68.87 | 2,603,756 | -0.34(-0.50%) |
Apr 26, 2021 | 69.96 | 69.97 | 69.05 | 69.21 | 3,036,550 | -0.62(-0.88%) |
Apr 23, 2021 | 69.84 | 70.05 | 69.42 | 69.82 | 3,733,089 | -0.04(-0.05%) |
Apr 22, 2021 | 70.35 | 70.88 | 69.75 | 69.86 | 3,498,020 | -0.69(-0.97%) |
Apr 21, 2021 | 71.03 | 71.12 | 70.38 | 70.55 | 5,225,892 | +0.08(+0.11%) |
Apr 20, 2021 | 69.43 | 70.84 | 69.21 | 70.47 | 4,526,220 | +1.20(+1.74%) |
Apr 19, 2021 | 69.51 | 69.68 | 68.87 | 69.26 | 3,361,458 | -0.13(-0.19%) |
Apr 16, 2021 | 69.21 | 69.67 | 69.06 | 69.39 | 4,144,176 | +0.51(+0.74%) |
Apr 15, 2021 | 68.09 | 69.00 | 67.99 | 68.88 | 4,186,622 | +0.78(+1.15%) |
Apr 14, 2021 | 67.88 | 68.28 | 67.59 | 68.10 | 3,350,067 | -0.04(-0.06%) |
Apr 13, 2021 | 66.85 | 68.38 | 66.69 | 68.14 | 4,009,693 | +1.06(+1.59%) |
Apr 12, 2021 | 67.25 | 67.77 | 66.97 | 67.08 | 2,724,416 | -0.04(-0.05%) |
Apr 09, 2021 | 67.25 | 67.51 | 66.89 | 67.11 | 2,358,973 | +0.08(+0.12%) |
Apr 08, 2021 | 67.41 | 67.76 | 66.96 | 67.04 | 2,983,667 | -0.01(-0.01%) |
Apr 07, 2021 | 67.21 | 67.53 | 66.72 | 67.04 | 3,479,077 | -0.14(-0.21%) |
Apr 06, 2021 | 66.90 | 67.27 | 66.53 | 67.19 | 2,783,616 | -0.03(-0.04%) |
Apr 05, 2021 | 66.60 | 67.54 | 66.51 | 67.21 | 3,313,747 | +0.61(+0.91%) |
Apr 01, 2021 | 66.71 | 66.71 | 65.86 | 66.60 | 2,990,837 | -0.21(-0.32%) |
Mar 31, 2021 | 66.17 | 66.96 | 66.09 | 66.82 | 3,919,648 | +0.38(+0.57%) |
Mar 30, 2021 | 66.95 | 67.09 | 66.06 | 66.44 | 3,026,226 | -1.03(-1.53%) |
Mar 29, 2021 | 66.45 | 67.99 | 66.43 | 67.47 | 4,801,774 | +0.81(+1.21%) |
Mar 26, 2021 | 66.16 | 66.75 | 65.61 | 66.66 | 4,107,683 | +0.49(+0.74%) |
Mar 25, 2021 | 65.74 | 67.00 | 65.34 | 66.17 | 4,900,014 | +0.93(+1.43%) |
Mar 24, 2021 | 64.78 | 65.73 | 64.69 | 65.23 | 2,705,193 | -0.02(-0.03%) |
Mar 23, 2021 | 64.75 | 65.57 | 64.52 | 65.25 | 3,689,997 | +0.60(+0.93%) |
Mar 22, 2021 | 64.56 | 65.03 | 64.16 | 64.65 | 3,827,028 | +0.13(+0.20%) |
Mar 19, 2021 | 64.63 | 65.22 | 64.00 | 64.52 | 10,334,691 | -0.13(-0.20%) |
Mar 18, 2021 | 64.56 | 64.99 | 64.02 | 64.65 | 3,542,322 | +0.29(+0.45%) |
Mar 17, 2021 | 65.44 | 65.44 | 64.30 | 64.36 | 4,269,834 | -0.99(-1.51%) |
Mar 16, 2021 | 65.16 | 65.77 | 64.95 | 65.35 | 4,669,827 | -0.22(-0.34%) |
Mar 15, 2021 | 64.66 | 65.65 | 64.66 | 65.57 | 3,653,670 | +0.88(+1.36%) |
Mar 12, 2021 | 64.13 | 64.99 | 63.91 | 64.69 | 3,952,616 | +0.98(+1.53%) |
Mar 11, 2021 | 64.12 | 64.73 | 63.62 | 63.71 | 3,577,564 | -0.69(-1.07%) |
Mar 10, 2021 | 64.17 | 65.01 | 63.96 | 64.40 | 5,523,820 | +0.24(+0.37%) |
Mar 09, 2021 | 63.51 | 64.55 | 63.24 | 64.16 | 6,851,094 | +0.83(+1.31%) |
Mar 08, 2021 | 61.57 | 64.21 | 61.32 | 63.33 | 12,673,837 | +1.88(+3.06%) |
Mar 05, 2021 | 60.30 | 61.66 | 59.72 | 61.45 | 9,189,651 | +1.64(+2.74%) |
Mar 04, 2021 | 60.65 | 61.42 | 59.68 | 59.81 | 6,479,728 | -0.84(-1.38%) |
Mar 03, 2021 | 60.49 | 61.09 | 59.95 | 60.65 | 5,752,132 | -0.19(-0.32%) |
Mar 02, 2021 | 61.02 | 61.24 | 60.16 | 60.84 | 4,582,048 | -0.11(-0.19%) |