Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.84 | 65.09 | 64.78 | 64.89 | 3,794,539 | +0.16(+0.25%) |
May 27, 2021 | 64.70 | 64.82 | 64.50 | 64.73 | 5,634,327 | +0.20(+0.31%) |
May 26, 2021 | 64.54 | 64.68 | 64.43 | 64.53 | 4,947,661 | -0.19(-0.29%) |
May 25, 2021 | 64.89 | 64.95 | 64.60 | 64.72 | 6,895,801 | +0.03(+0.04%) |
May 24, 2021 | 64.44 | 64.77 | 64.36 | 64.69 | 3,454,772 | +0.41(+0.64%) |
May 21, 2021 | 64.34 | 64.39 | 64.05 | 64.28 | 4,592,681 | +0.04(+0.06%) |
May 20, 2021 | 63.71 | 64.31 | 63.65 | 64.24 | 5,915,566 | +0.98(+1.55%) |
May 19, 2021 | 63.01 | 63.56 | 62.72 | 63.26 | 8,412,420 | -0.70(-1.09%) |
May 18, 2021 | 64.25 | 64.28 | 63.94 | 63.96 | 4,654,600 | +0.06(+0.09%) |
May 17, 2021 | 63.67 | 63.93 | 63.61 | 63.90 | 7,028,246 | -0.03(-0.04%) |
May 14, 2021 | 63.38 | 63.98 | 63.34 | 63.93 | 6,983,483 | +1.16(+1.84%) |
May 13, 2021 | 62.34 | 62.90 | 62.32 | 62.77 | 11,234,617 | +0.51(+0.82%) |
May 12, 2021 | 62.65 | 63.01 | 62.13 | 62.26 | 10,309,325 | -0.71(-1.12%) |
May 11, 2021 | 62.61 | 63.07 | 62.55 | 62.97 | 8,361,525 | -0.73(-1.15%) |
May 10, 2021 | 64.21 | 64.22 | 63.64 | 63.70 | 4,969,729 | -0.49(-0.76%) |
May 07, 2021 | 63.46 | 64.19 | 63.39 | 64.19 | 4,776,656 | +0.96(+1.52%) |
May 06, 2021 | 62.79 | 63.23 | 62.57 | 63.23 | 5,263,729 | +0.47(+0.75%) |
May 05, 2021 | 62.59 | 62.80 | 62.36 | 62.76 | 7,791,733 | +0.89(+1.45%) |
May 04, 2021 | 62.10 | 62.24 | 61.50 | 61.87 | 6,011,558 | -1.05(-1.68%) |
May 03, 2021 | 62.75 | 62.97 | 62.62 | 62.92 | 3,657,816 | +0.80(+1.29%) |
Apr 30, 2021 | 62.67 | 62.75 | 61.93 | 62.12 | 4,520,765 | -0.94(-1.49%) |
Apr 29, 2021 | 63.26 | 63.26 | 62.63 | 63.06 | 5,035,820 | +0.02(+0.03%) |
Apr 28, 2021 | 62.74 | 63.13 | 62.66 | 63.05 | 2,905,816 | +0.20(+0.31%) |
Apr 27, 2021 | 62.66 | 62.88 | 62.58 | 62.85 | 2,695,702 | +0.02(+0.03%) |
Apr 26, 2021 | 62.76 | 62.88 | 62.71 | 62.83 | 3,065,224 | +0.19(+0.30%) |
Apr 23, 2021 | 62.18 | 62.77 | 62.18 | 62.64 | 2,018,225 | +0.61(+0.99%) |
Apr 22, 2021 | 62.32 | 62.38 | 61.88 | 62.03 | 4,728,534 | -0.22(-0.35%) |
Apr 21, 2021 | 61.48 | 62.26 | 61.43 | 62.25 | 5,134,570 | +0.56(+0.92%) |
Apr 20, 2021 | 62.12 | 62.14 | 61.51 | 61.68 | 5,607,123 | -1.10(-1.75%) |
Apr 19, 2021 | 62.87 | 62.89 | 62.57 | 62.78 | 4,469,694 | +0.04(+0.06%) |
Apr 16, 2021 | 62.33 | 62.74 | 62.27 | 62.74 | 6,017,061 | +0.73(+1.18%) |
Apr 15, 2021 | 61.86 | 62.01 | 61.78 | 62.01 | 2,759,897 | +0.54(+0.87%) |
Apr 14, 2021 | 61.49 | 61.66 | 61.37 | 61.47 | 3,128,308 | +0.03(+0.05%) |
Apr 13, 2021 | 61.14 | 61.46 | 61.11 | 61.45 | 5,289,061 | +0.38(+0.62%) |
Apr 12, 2021 | 61.13 | 61.18 | 60.94 | 61.07 | 3,547,728 | -0.28(-0.46%) |
Apr 09, 2021 | 61.17 | 61.38 | 61.14 | 61.35 | 2,381,833 | +0.08(+0.12%) |
Apr 08, 2021 | 61.15 | 61.36 | 61.00 | 61.28 | 2,314,904 | +0.42(+0.70%) |
Apr 07, 2021 | 60.82 | 61.00 | 60.71 | 60.85 | 3,059,578 | +0.13(+0.22%) |
Apr 06, 2021 | 60.63 | 60.76 | 60.53 | 60.72 | 3,839,105 | -0.56(-0.91%) |
Apr 05, 2021 | 60.82 | 61.33 | 60.65 | 61.28 | 6,792,376 | +1.04(+1.72%) |
Apr 01, 2021 | 59.75 | 60.33 | 59.71 | 60.24 | 3,810,975 | +0.95(+1.60%) |
Mar 31, 2021 | 59.41 | 59.57 | 59.23 | 59.29 | 3,561,126 | -0.09(-0.16%) |
Mar 30, 2021 | 59.17 | 59.43 | 59.11 | 59.38 | 2,512,811 | +0.06(+0.10%) |
Mar 29, 2021 | 59.22 | 59.41 | 59.06 | 59.33 | 2,107,537 | -0.23(-0.38%) |
Mar 26, 2021 | 58.99 | 59.55 | 58.98 | 59.55 | 2,789,324 | +0.78(+1.33%) |
Mar 25, 2021 | 58.28 | 58.80 | 58.14 | 58.77 | 4,798,200 | +0.30(+0.52%) |
Mar 24, 2021 | 58.59 | 58.87 | 58.44 | 58.47 | 2,537,379 | -0.10(-0.18%) |
Mar 23, 2021 | 59.09 | 59.14 | 58.53 | 58.58 | 2,436,376 | -0.87(-1.46%) |
Mar 22, 2021 | 59.27 | 59.57 | 59.23 | 59.44 | 2,674,070 | +0.21(+0.35%) |
Mar 19, 2021 | 59.06 | 59.34 | 58.79 | 59.23 | 3,912,962 | +0.04(+0.06%) |
Mar 18, 2021 | 59.52 | 59.89 | 59.16 | 59.20 | 3,097,691 | -0.74(-1.24%) |
Mar 17, 2021 | 59.37 | 60.01 | 59.28 | 59.94 | 3,611,778 | +0.31(+0.52%) |
Mar 16, 2021 | 59.67 | 59.72 | 59.53 | 59.63 | 6,318,121 | +0.07(+0.13%) |
Mar 15, 2021 | 59.43 | 59.55 | 59.02 | 59.55 | 2,597,362 | -0.08(-0.14%) |
Mar 12, 2021 | 59.12 | 59.65 | 59.06 | 59.64 | 3,655,783 | -0.04(-0.06%) |
Mar 11, 2021 | 59.45 | 59.71 | 59.29 | 59.67 | 2,783,883 | +0.54(+0.92%) |
Mar 10, 2021 | 59.08 | 59.18 | 58.80 | 59.13 | 4,188,146 | +0.39(+0.67%) |
Mar 09, 2021 | 58.63 | 58.87 | 58.58 | 58.74 | 3,902,809 | +0.90(+1.56%) |
Mar 08, 2021 | 57.74 | 58.27 | 57.61 | 57.84 | 10,009,296 | -0.07(-0.13%) |
Mar 05, 2021 | 57.92 | 57.95 | 57.06 | 57.91 | 5,327,980 | +0.40(+0.70%) |
Mar 04, 2021 | 58.22 | 58.46 | 57.20 | 57.51 | 7,658,232 | -0.68(-1.18%) |
Mar 03, 2021 | 58.36 | 58.64 | 58.06 | 58.19 | 5,377,979 | -0.39(-0.67%) |
Mar 02, 2021 | 58.53 | 58.75 | 58.40 | 58.59 | 3,125,279 | +0.20(+0.34%) |