Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.43 | 71.99 | 71.31 | 71.69 | 1,669,324 | +0.25(+0.35%) |
May 27, 2021 | 71.60 | 71.92 | 71.15 | 71.45 | 5,999,425 | +0.39(+0.54%) |
May 26, 2021 | 70.82 | 71.28 | 70.56 | 71.06 | 1,681,231 | +0.32(+0.45%) |
May 25, 2021 | 70.99 | 71.44 | 70.68 | 70.74 | 1,734,383 | -0.33(-0.46%) |
May 24, 2021 | 71.11 | 71.57 | 70.45 | 71.07 | 1,887,325 | +0.39(+0.54%) |
May 21, 2021 | 70.13 | 70.87 | 70.01 | 70.68 | 2,700,359 | +1.06(+1.52%) |
May 20, 2021 | 69.23 | 70.15 | 69.17 | 69.63 | 2,151,799 | +1.36(+2.00%) |
May 19, 2021 | 67.30 | 68.32 | 66.62 | 68.26 | 3,224,295 | -0.12(-0.17%) |
May 18, 2021 | 69.75 | 70.14 | 68.36 | 68.38 | 1,875,808 | -1.32(-1.90%) |
May 17, 2021 | 69.44 | 70.00 | 69.03 | 69.71 | 1,844,229 | -0.03(-0.04%) |
May 14, 2021 | 68.97 | 69.93 | 68.85 | 69.74 | 1,703,951 | +1.13(+1.64%) |
May 13, 2021 | 67.70 | 69.03 | 67.38 | 68.61 | 1,520,971 | +1.08(+1.59%) |
May 12, 2021 | 69.13 | 69.64 | 67.45 | 67.53 | 2,466,436 | -1.75(-2.52%) |
May 11, 2021 | 70.65 | 70.67 | 69.10 | 69.28 | 5,822,440 | -1.46(-2.07%) |
May 10, 2021 | 72.36 | 73.01 | 70.71 | 70.74 | 3,547,173 | -1.18(-1.63%) |
May 07, 2021 | 71.63 | 72.44 | 71.24 | 71.92 | 1,415,900 | +0.37(+0.51%) |
May 06, 2021 | 71.22 | 71.66 | 70.79 | 71.55 | 1,127,616 | +0.75(+1.06%) |
May 05, 2021 | 71.02 | 71.22 | 70.25 | 70.80 | 1,323,421 | -0.15(-0.21%) |
May 04, 2021 | 70.26 | 71.08 | 70.05 | 70.95 | 1,486,668 | +0.58(+0.83%) |
May 03, 2021 | 70.47 | 71.48 | 69.97 | 70.37 | 1,937,527 | +0.42(+0.61%) |
Apr 30, 2021 | 71.59 | 72.80 | 69.84 | 69.94 | 4,863,170 | -3.99(-5.40%) |
Apr 29, 2021 | 73.77 | 74.07 | 73.01 | 73.93 | 1,375,750 | +0.62(+0.85%) |
Apr 28, 2021 | 73.29 | 73.90 | 73.01 | 73.31 | 1,580,165 | +0.03(+0.04%) |
Apr 27, 2021 | 72.69 | 73.50 | 72.29 | 73.28 | 2,125,975 | +0.51(+0.71%) |
Apr 26, 2021 | 73.18 | 73.38 | 72.63 | 72.77 | 1,626,300 | -0.28(-0.38%) |
Apr 23, 2021 | 72.92 | 73.19 | 72.68 | 73.04 | 2,201,032 | +0.43(+0.60%) |
Apr 22, 2021 | 72.82 | 73.49 | 72.18 | 72.61 | 3,087,674 | -0.39(-0.53%) |
Apr 21, 2021 | 71.71 | 73.27 | 71.65 | 73.00 | 2,403,334 | +1.33(+1.86%) |
Apr 20, 2021 | 71.65 | 72.06 | 70.97 | 71.66 | 1,583,213 | +0.21(+0.29%) |
Apr 19, 2021 | 71.24 | 71.54 | 70.81 | 71.45 | 1,408,773 | -0.03(-0.04%) |
Apr 16, 2021 | 72.00 | 72.35 | 71.05 | 71.48 | 2,343,191 | +0.17(+0.24%) |
Apr 15, 2021 | 71.54 | 71.87 | 70.99 | 71.32 | 1,847,193 | -0.16(-0.22%) |
Apr 14, 2021 | 72.00 | 72.30 | 71.17 | 71.47 | 1,348,574 | -0.59(-0.82%) |
Apr 13, 2021 | 72.35 | 72.54 | 71.69 | 72.07 | 1,984,814 | -0.58(-0.80%) |
Apr 12, 2021 | 70.34 | 72.74 | 70.07 | 72.65 | 2,078,493 | +2.57(+3.66%) |
Apr 09, 2021 | 69.56 | 70.20 | 69.08 | 70.08 | 3,034,140 | +0.70(+1.01%) |
Apr 08, 2021 | 70.39 | 70.57 | 69.36 | 69.38 | 3,033,205 | -1.14(-1.61%) |
Apr 07, 2021 | 70.27 | 71.10 | 70.05 | 70.52 | 1,835,167 | +0.20(+0.28%) |
Apr 06, 2021 | 70.92 | 71.42 | 70.00 | 70.32 | 2,216,019 | -0.73(-1.03%) |
Apr 05, 2021 | 70.67 | 71.57 | 70.38 | 71.05 | 2,102,012 | +1.03(+1.47%) |
Apr 01, 2021 | 70.55 | 70.55 | 68.56 | 70.02 | 1,963,290 | +0.26(+0.37%) |
Mar 31, 2021 | 70.32 | 70.86 | 69.74 | 69.77 | 3,006,421 | -0.76(-1.08%) |
Mar 30, 2021 | 69.54 | 71.17 | 69.54 | 70.53 | 2,409,604 | +0.98(+1.41%) |
Mar 29, 2021 | 70.13 | 70.42 | 69.16 | 69.55 | 1,529,394 | -0.83(-1.18%) |
Mar 26, 2021 | 69.68 | 70.51 | 69.24 | 70.38 | 2,200,728 | +1.02(+1.47%) |
Mar 25, 2021 | 68.68 | 69.58 | 67.65 | 69.36 | 1,859,237 | +0.96(+1.40%) |
Mar 24, 2021 | 67.38 | 68.98 | 67.23 | 68.40 | 1,560,965 | +1.54(+2.30%) |
Mar 23, 2021 | 67.01 | 68.09 | 66.50 | 66.86 | 1,762,904 | -0.50(-0.75%) |
Mar 22, 2021 | 66.71 | 67.45 | 65.65 | 67.37 | 1,994,586 | +0.52(+0.78%) |
Mar 19, 2021 | 66.96 | 67.35 | 66.61 | 66.84 | 3,175,792 | -0.45(-0.68%) |
Mar 18, 2021 | 66.69 | 67.78 | 66.65 | 67.30 | 1,797,715 | +0.65(+0.98%) |
Mar 17, 2021 | 66.10 | 67.21 | 65.59 | 66.65 | 1,831,985 | +0.58(+0.88%) |
Mar 16, 2021 | 67.92 | 68.09 | 66.00 | 66.06 | 2,189,194 | -1.83(-2.69%) |
Mar 15, 2021 | 66.65 | 67.95 | 65.35 | 67.89 | 2,894,412 | +1.14(+1.70%) |
Mar 12, 2021 | 67.18 | 67.36 | 66.11 | 66.75 | 3,575,538 | -0.58(-0.87%) |
Mar 11, 2021 | 68.66 | 69.08 | 67.01 | 67.34 | 3,506,719 | -1.26(-1.84%) |
Mar 10, 2021 | 68.46 | 69.16 | 68.15 | 68.60 | 2,130,271 | +0.26(+0.38%) |
Mar 09, 2021 | 68.37 | 69.21 | 67.78 | 68.34 | 4,614,793 | +0.36(+0.52%) |
Mar 08, 2021 | 66.78 | 69.13 | 66.15 | 67.99 | 2,203,671 | +1.70(+2.56%) |
Mar 05, 2021 | 66.23 | 66.43 | 64.20 | 66.29 | 2,383,084 | +0.66(+1.01%) |
Mar 04, 2021 | 66.88 | 67.23 | 64.86 | 65.63 | 1,458,196 | -1.26(-1.89%) |
Mar 03, 2021 | 67.11 | 67.59 | 66.85 | 66.89 | 1,648,605 | -0.36(-0.53%) |
Mar 02, 2021 | 67.04 | 67.36 | 66.43 | 67.25 | 1,448,583 | +0.11(+0.16%) |