Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.33 | 73.44 | 72.31 | 72.56 | 2,572,847 | -0.35(-0.48%) |
May 27, 2021 | 71.59 | 73.07 | 71.59 | 72.91 | 5,479,836 | +1.53(+2.15%) |
May 26, 2021 | 69.99 | 71.58 | 69.73 | 71.38 | 3,692,853 | +1.59(+2.28%) |
May 25, 2021 | 70.64 | 70.64 | 69.26 | 69.79 | 3,701,993 | -0.88(-1.25%) |
May 24, 2021 | 70.40 | 71.20 | 69.80 | 70.67 | 2,456,589 | +1.00(+1.44%) |
May 21, 2021 | 70.36 | 71.33 | 69.60 | 69.67 | 3,132,256 | +0.19(+0.27%) |
May 20, 2021 | 69.56 | 70.12 | 68.68 | 69.48 | 3,666,013 | -0.26(-0.38%) |
May 19, 2021 | 70.15 | 70.59 | 68.66 | 69.74 | 4,989,375 | -2.08(-2.89%) |
May 18, 2021 | 73.59 | 74.09 | 71.77 | 71.82 | 3,374,599 | -1.84(-2.50%) |
May 17, 2021 | 72.86 | 73.90 | 71.66 | 73.66 | 4,001,355 | +0.37(+0.50%) |
May 14, 2021 | 71.04 | 73.35 | 70.66 | 73.29 | 5,900,992 | +3.33(+4.76%) |
May 13, 2021 | 70.52 | 72.04 | 69.13 | 69.96 | 4,145,100 | -1.31(-1.84%) |
May 12, 2021 | 69.70 | 73.50 | 69.35 | 71.27 | 6,338,135 | +2.03(+2.93%) |
May 11, 2021 | 69.02 | 70.43 | 68.20 | 69.24 | 3,838,030 | -1.74(-2.45%) |
May 10, 2021 | 72.27 | 72.92 | 70.94 | 70.98 | 4,807,951 | -0.76(-1.06%) |
May 07, 2021 | 70.65 | 72.30 | 70.49 | 71.73 | 3,575,787 | +0.03(+0.04%) |
May 06, 2021 | 71.66 | 71.81 | 70.19 | 71.71 | 3,127,249 | +0.36(+0.50%) |
May 05, 2021 | 70.09 | 71.52 | 69.10 | 71.35 | 5,114,581 | +1.69(+2.43%) |
May 04, 2021 | 69.69 | 70.60 | 68.37 | 69.66 | 4,265,989 | +0.01(+0.01%) |
May 03, 2021 | 67.30 | 69.93 | 67.15 | 69.65 | 5,135,560 | +3.73(+5.67%) |
Apr 30, 2021 | 65.83 | 67.58 | 65.27 | 65.91 | 3,546,377 | -0.80(-1.20%) |
Apr 29, 2021 | 67.02 | 67.61 | 66.12 | 66.72 | 4,253,750 | +0.66(+1.00%) |
Apr 28, 2021 | 64.34 | 66.29 | 64.34 | 66.06 | 4,366,783 | +2.05(+3.20%) |
Apr 27, 2021 | 63.09 | 64.22 | 62.85 | 64.01 | 2,757,780 | +1.16(+1.84%) |
Apr 26, 2021 | 62.51 | 63.19 | 62.12 | 62.85 | 2,404,181 | +0.30(+0.48%) |
Apr 23, 2021 | 61.65 | 62.78 | 60.96 | 62.55 | 3,441,465 | +1.52(+2.48%) |
Apr 22, 2021 | 62.69 | 62.91 | 60.72 | 61.03 | 4,908,994 | -1.62(-2.59%) |
Apr 21, 2021 | 60.42 | 62.96 | 60.09 | 62.65 | 2,965,100 | +1.44(+2.36%) |
Apr 20, 2021 | 62.46 | 62.89 | 60.26 | 61.21 | 4,783,615 | -1.93(-3.06%) |
Apr 19, 2021 | 64.18 | 64.75 | 62.54 | 63.14 | 4,099,553 | -1.47(-2.28%) |
Apr 16, 2021 | 64.90 | 65.77 | 63.22 | 64.61 | 6,316,627 | +0.99(+1.55%) |
Apr 15, 2021 | 63.99 | 64.35 | 62.92 | 63.62 | 3,164,442 | -0.79(-1.23%) |
Apr 14, 2021 | 63.38 | 65.51 | 63.26 | 64.42 | 3,882,640 | +1.78(+2.85%) |
Apr 13, 2021 | 62.49 | 63.15 | 61.98 | 62.63 | 4,433,790 | -0.02(-0.03%) |
Apr 12, 2021 | 64.11 | 64.90 | 62.49 | 62.65 | 3,491,284 | -0.70(-1.11%) |
Apr 09, 2021 | 64.66 | 65.26 | 63.08 | 63.36 | 3,931,131 | -1.60(-2.46%) |
Apr 08, 2021 | 65.43 | 65.75 | 64.09 | 64.95 | 4,808,595 | -1.36(-2.06%) |
Apr 07, 2021 | 66.24 | 67.06 | 65.75 | 66.32 | 3,112,159 | +0.20(+0.31%) |
Apr 06, 2021 | 66.93 | 68.59 | 65.34 | 66.11 | 4,067,868 | -0.39(-0.59%) |
Apr 05, 2021 | 67.82 | 67.91 | 65.15 | 66.50 | 4,286,376 | -0.61(-0.90%) |
Apr 01, 2021 | 64.29 | 67.14 | 63.55 | 67.11 | 4,255,967 | +3.30(+5.17%) |
Mar 31, 2021 | 63.68 | 64.53 | 63.23 | 63.81 | 3,380,694 | -0.16(-0.25%) |
Mar 30, 2021 | 63.42 | 64.94 | 63.14 | 63.97 | 2,653,378 | -0.07(-0.11%) |
Mar 29, 2021 | 64.25 | 65.03 | 63.03 | 64.04 | 2,699,923 | -1.11(-1.71%) |
Mar 26, 2021 | 65.94 | 66.55 | 63.99 | 65.16 | 3,064,117 | +0.61(+0.95%) |
Mar 25, 2021 | 62.42 | 64.89 | 61.54 | 64.54 | 3,661,282 | +0.57(+0.89%) |
Mar 24, 2021 | 63.87 | 65.46 | 63.62 | 63.97 | 3,249,155 | +1.52(+2.43%) |
Mar 23, 2021 | 63.13 | 64.31 | 62.14 | 62.46 | 4,583,264 | -1.96(-3.04%) |
Mar 22, 2021 | 65.52 | 65.62 | 63.66 | 64.42 | 4,653,610 | -1.27(-1.93%) |
Mar 19, 2021 | 65.96 | 66.81 | 64.75 | 65.68 | 12,685,206 | +0.00(+0.00%) |
Mar 18, 2021 | 70.13 | 70.24 | 65.50 | 65.68 | 6,992,854 | -4.85(-6.87%) |
Mar 17, 2021 | 70.12 | 71.12 | 68.70 | 70.53 | 3,989,949 | -0.16(-0.23%) |
Mar 16, 2021 | 71.74 | 72.12 | 70.14 | 70.69 | 4,255,883 | -2.24(-3.07%) |
Mar 15, 2021 | 73.71 | 74.19 | 71.48 | 72.93 | 3,322,556 | -0.53(-0.72%) |
Mar 12, 2021 | 73.86 | 74.63 | 72.77 | 73.45 | 2,796,281 | -0.05(-0.07%) |
Mar 11, 2021 | 72.68 | 75.21 | 72.62 | 73.51 | 4,772,735 | +0.99(+1.36%) |
Mar 10, 2021 | 68.95 | 72.63 | 68.71 | 72.52 | 4,564,351 | +4.27(+6.25%) |
Mar 09, 2021 | 71.07 | 72.49 | 68.19 | 68.25 | 6,122,858 | -3.55(-4.94%) |
Mar 08, 2021 | 71.30 | 73.61 | 70.89 | 71.80 | 5,424,134 | +1.36(+1.94%) |
Mar 05, 2021 | 69.52 | 70.46 | 66.68 | 70.43 | 5,233,616 | +2.37(+3.48%) |
Mar 04, 2021 | 69.52 | 70.06 | 65.77 | 68.06 | 7,125,531 | -1.03(-1.50%) |
Mar 03, 2021 | 68.99 | 71.08 | 68.60 | 69.10 | 4,649,986 | +0.80(+1.17%) |
Mar 02, 2021 | 69.24 | 70.19 | 68.25 | 68.29 | 3,879,726 | -1.04(-1.50%) |