Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.28 | 70.52 | 69.00 | 69.15 | 14,756,655 | -1.43(-2.02%) |
May 27, 2021 | 66.88 | 70.82 | 66.83 | 70.57 | 37,519,312 | +4.67(+7.09%) |
May 26, 2021 | 64.52 | 66.02 | 64.13 | 65.90 | 12,243,234 | +1.38(+2.13%) |
May 25, 2021 | 64.92 | 65.36 | 64.42 | 64.52 | 9,609,876 | -0.30(-0.46%) |
May 24, 2021 | 65.36 | 65.46 | 64.52 | 64.82 | 7,931,232 | -0.25(-0.38%) |
May 21, 2021 | 64.47 | 65.31 | 64.18 | 65.06 | 10,842,026 | +0.84(+1.30%) |
May 20, 2021 | 64.38 | 64.47 | 63.54 | 64.23 | 9,447,556 | -0.15(-0.23%) |
May 19, 2021 | 63.29 | 64.42 | 62.90 | 64.38 | 12,089,256 | +0.59(+0.93%) |
May 18, 2021 | 64.82 | 65.26 | 63.79 | 63.79 | 9,941,226 | -0.89(-1.37%) |
May 17, 2021 | 65.06 | 65.60 | 64.52 | 64.67 | 17,626,702 | -0.54(-0.83%) |
May 14, 2021 | 64.52 | 65.41 | 64.08 | 65.21 | 10,304,664 | +1.43(+2.24%) |
May 13, 2021 | 62.95 | 64.13 | 62.56 | 63.79 | 13,331,882 | +0.74(+1.17%) |
May 12, 2021 | 64.33 | 64.57 | 62.80 | 63.05 | 14,401,062 | -1.33(-2.06%) |
May 11, 2021 | 64.72 | 65.36 | 63.64 | 64.38 | 14,434,531 | -1.28(-1.95%) |
May 10, 2021 | 65.46 | 66.79 | 65.41 | 65.65 | 13,325,764 | +0.25(+0.38%) |
May 07, 2021 | 64.72 | 65.60 | 64.28 | 65.41 | 10,956,015 | +0.44(+0.68%) |
May 06, 2021 | 65.01 | 65.46 | 64.08 | 64.97 | 12,722,464 | +0.00(+0.00%) |
May 05, 2021 | 64.82 | 65.36 | 64.38 | 64.97 | 11,315,609 | +0.44(+0.69%) |
May 04, 2021 | 65.60 | 65.85 | 64.28 | 64.52 | 15,761,990 | -1.62(-2.45%) |
May 03, 2021 | 65.11 | 66.54 | 64.77 | 66.15 | 12,901,328 | +1.62(+2.52%) |
Apr 30, 2021 | 64.72 | 65.65 | 64.33 | 64.52 | 10,146,486 | -0.44(-0.68%) |
Apr 29, 2021 | 64.82 | 65.36 | 64.33 | 64.97 | 11,214,834 | +0.05(+0.08%) |
Apr 28, 2021 | 65.56 | 65.65 | 64.67 | 64.92 | 13,432,764 | -1.43(-2.15%) |
Apr 27, 2021 | 66.39 | 66.59 | 63.49 | 66.34 | 30,479,356 | -0.39(-0.59%) |
Apr 26, 2021 | 67.03 | 68.85 | 66.64 | 66.74 | 19,056,390 | +0.10(+0.15%) |
Apr 23, 2021 | 66.39 | 66.93 | 65.70 | 66.64 | 9,590,660 | +0.69(+1.04%) |
Apr 22, 2021 | 65.65 | 67.28 | 65.31 | 65.95 | 10,695,245 | +0.30(+0.45%) |
Apr 21, 2021 | 63.59 | 65.80 | 62.80 | 65.65 | 10,083,415 | +1.43(+2.22%) |
Apr 20, 2021 | 65.95 | 65.95 | 63.44 | 64.23 | 12,492,687 | -1.97(-2.97%) |
Apr 19, 2021 | 65.51 | 66.24 | 64.77 | 66.20 | 9,120,137 | +0.34(+0.52%) |
Apr 16, 2021 | 67.03 | 67.28 | 65.65 | 65.85 | 10,171,883 | -0.79(-1.18%) |
Apr 15, 2021 | 67.52 | 67.62 | 66.10 | 66.64 | 10,341,082 | -0.64(-0.95%) |
Apr 14, 2021 | 66.05 | 67.82 | 66.00 | 67.28 | 13,127,173 | +1.18(+1.79%) |
Apr 13, 2021 | 66.44 | 66.59 | 65.21 | 66.10 | 10,404,594 | -0.74(-1.10%) |
Apr 12, 2021 | 66.93 | 67.28 | 66.24 | 66.83 | 8,554,116 | -0.05(-0.07%) |
Apr 09, 2021 | 66.39 | 68.01 | 66.00 | 66.88 | 12,860,322 | +0.74(+1.12%) |
Apr 08, 2021 | 65.21 | 66.39 | 64.38 | 66.15 | 11,154,439 | +0.30(+0.45%) |
Apr 07, 2021 | 65.90 | 66.54 | 65.21 | 65.85 | 8,487,785 | -0.05(-0.07%) |
Apr 06, 2021 | 66.20 | 66.39 | 65.75 | 65.90 | 8,142,031 | -0.30(-0.45%) |
Apr 05, 2021 | 66.24 | 66.69 | 65.75 | 66.20 | 10,312,698 | +0.89(+1.36%) |
Apr 01, 2021 | 65.06 | 65.70 | 64.67 | 65.31 | 12,034,341 | +0.74(+1.14%) |
Mar 31, 2021 | 65.80 | 66.05 | 64.57 | 64.57 | 12,722,320 | -0.84(-1.28%) |
Mar 30, 2021 | 63.83 | 65.70 | 63.44 | 65.41 | 10,755,462 | +1.72(+2.70%) |
Mar 29, 2021 | 63.54 | 64.18 | 62.85 | 63.69 | 10,928,055 | -0.20(-0.31%) |
Mar 26, 2021 | 63.69 | 64.57 | 62.51 | 63.88 | 12,306,977 | +0.69(+1.09%) |
Mar 25, 2021 | 60.98 | 63.59 | 60.15 | 63.20 | 14,914,200 | +1.72(+2.80%) |
Mar 24, 2021 | 62.75 | 64.03 | 61.47 | 61.47 | 12,615,588 | -0.79(-1.26%) |
Mar 23, 2021 | 63.74 | 64.82 | 61.72 | 62.26 | 13,341,810 | -2.31(-3.58%) |
Mar 22, 2021 | 64.72 | 65.11 | 63.59 | 64.57 | 10,725,960 | -0.44(-0.68%) |
Mar 19, 2021 | 64.92 | 65.65 | 63.83 | 65.01 | 13,922,989 | -0.15(-0.23%) |
Mar 18, 2021 | 66.83 | 67.33 | 64.87 | 65.16 | 12,957,201 | -1.77(-2.65%) |
Mar 17, 2021 | 64.92 | 66.93 | 64.57 | 66.93 | 16,094,279 | +2.26(+3.50%) |
Mar 16, 2021 | 65.56 | 65.65 | 64.28 | 64.67 | 15,123,956 | -0.98(-1.50%) |
Mar 15, 2021 | 62.65 | 65.70 | 62.60 | 65.65 | 22,670,986 | +3.79(+6.12%) |
Mar 12, 2021 | 60.20 | 62.05 | 60.15 | 61.87 | 27,359,552 | +1.52(+2.53%) |
Mar 11, 2021 | 62.41 | 63.24 | 58.77 | 60.34 | 62,128,060 | -4.82(-7.40%) |
Mar 10, 2021 | 67.13 | 67.57 | 63.54 | 65.16 | 44,701,296 | -3.69(-5.36%) |
Mar 09, 2021 | 69.34 | 70.87 | 68.01 | 68.85 | 23,243,504 | -0.84(-1.20%) |
Mar 08, 2021 | 69.88 | 70.52 | 67.92 | 69.69 | 29,186,824 | +2.80(+4.19%) |
Mar 05, 2021 | 67.87 | 67.92 | 64.62 | 66.88 | 21,345,532 | +0.39(+0.59%) |
Mar 04, 2021 | 68.01 | 69.23 | 64.58 | 66.49 | 33,897,356 | +0.64(+0.97%) |
Mar 03, 2021 | 64.14 | 66.69 | 63.94 | 65.85 | 23,925,018 | +2.25(+3.54%) |
Mar 02, 2021 | 64.43 | 64.92 | 63.55 | 63.60 | 15,712,966 | -0.64(-0.99%) |