Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.46 | 64.95 | 64.46 | 64.80 | 130,058 | +0.31(+0.48%) |
May 27, 2021 | 64.54 | 64.75 | 64.36 | 64.49 | 188,847 | -0.10(-0.15%) |
May 26, 2021 | 64.40 | 64.59 | 64.28 | 64.59 | 103,071 | +0.42(+0.65%) |
May 25, 2021 | 63.97 | 64.20 | 63.95 | 64.17 | 111,795 | +0.62(+0.98%) |
May 24, 2021 | 63.30 | 63.59 | 63.30 | 63.55 | 103,991 | +0.28(+0.44%) |
May 21, 2021 | 63.53 | 63.61 | 63.14 | 63.27 | 112,972 | -0.45(-0.71%) |
May 20, 2021 | 63.29 | 63.80 | 63.29 | 63.72 | 98,204 | +0.43(+0.68%) |
May 19, 2021 | 62.93 | 63.54 | 62.93 | 63.29 | 150,938 | -0.26(-0.41%) |
May 18, 2021 | 63.44 | 63.78 | 63.42 | 63.55 | 135,397 | +0.72(+1.15%) |
May 17, 2021 | 62.54 | 62.91 | 62.54 | 62.83 | 136,119 | -0.06(-0.10%) |
May 14, 2021 | 62.54 | 62.91 | 62.54 | 62.89 | 201,278 | +0.74(+1.19%) |
May 13, 2021 | 62.02 | 62.28 | 61.85 | 62.15 | 335,979 | +0.30(+0.49%) |
May 12, 2021 | 62.45 | 62.58 | 61.80 | 61.85 | 531,665 | -1.26(-2.00%) |
May 11, 2021 | 62.55 | 63.22 | 62.54 | 63.11 | 561,825 | -0.48(-0.76%) |
May 10, 2021 | 63.91 | 64.11 | 63.45 | 63.59 | 187,178 | -0.45(-0.69%) |
May 07, 2021 | 63.44 | 64.18 | 63.44 | 64.04 | 233,264 | +0.55(+0.87%) |
May 06, 2021 | 63.12 | 63.49 | 63.07 | 63.49 | 175,114 | +0.51(+0.81%) |
May 05, 2021 | 62.93 | 63.25 | 62.84 | 62.98 | 178,495 | +0.10(+0.16%) |
May 04, 2021 | 62.97 | 63.10 | 62.60 | 62.88 | 753,865 | -0.50(-0.79%) |
May 03, 2021 | 63.33 | 63.56 | 63.21 | 63.38 | 177,085 | -0.01(-0.02%) |
Apr 30, 2021 | 63.46 | 63.70 | 63.24 | 63.39 | 99,800 | -0.68(-1.06%) |
Apr 29, 2021 | 64.14 | 64.44 | 63.78 | 64.07 | 166,799 | -0.10(-0.16%) |
Apr 28, 2021 | 63.80 | 64.40 | 63.80 | 64.17 | 287,378 | +0.40(+0.63%) |
Apr 27, 2021 | 63.77 | 63.92 | 63.66 | 63.77 | 705,801 | -0.12(-0.19%) |
Apr 26, 2021 | 63.58 | 63.98 | 63.58 | 63.89 | 187,328 | +0.11(+0.17%) |
Apr 23, 2021 | 63.53 | 63.82 | 63.47 | 63.78 | 165,100 | +0.38(+0.60%) |
Apr 22, 2021 | 63.53 | 63.66 | 63.22 | 63.40 | 158,625 | -0.25(-0.38%) |
Apr 21, 2021 | 63.29 | 63.84 | 63.16 | 63.65 | 134,842 | +0.12(+0.18%) |
Apr 20, 2021 | 63.72 | 63.87 | 63.43 | 63.53 | 228,494 | -0.24(-0.38%) |
Apr 19, 2021 | 63.61 | 63.89 | 63.61 | 63.77 | 178,807 | +0.10(+0.15%) |
Apr 16, 2021 | 63.34 | 63.77 | 63.34 | 63.67 | 134,400 | +0.25(+0.40%) |
Apr 15, 2021 | 63.06 | 63.55 | 63.06 | 63.42 | 184,588 | +0.52(+0.83%) |
Apr 14, 2021 | 63.04 | 63.16 | 62.89 | 62.90 | 235,301 | +0.11(+0.18%) |
Apr 13, 2021 | 62.64 | 62.89 | 62.58 | 62.79 | 785,181 | -0.08(-0.13%) |
Apr 12, 2021 | 62.86 | 63.03 | 62.65 | 62.87 | 145,919 | -0.31(-0.49%) |
Apr 09, 2021 | 62.97 | 63.39 | 62.97 | 63.18 | 202,900 | -0.25(-0.39%) |
Apr 08, 2021 | 63.61 | 63.63 | 63.35 | 63.43 | 157,126 | +0.33(+0.52%) |
Apr 07, 2021 | 63.03 | 63.38 | 62.94 | 63.10 | 264,349 | -0.49(-0.77%) |
Apr 06, 2021 | 63.34 | 63.79 | 63.31 | 63.59 | 338,593 | +0.17(+0.27%) |
Apr 05, 2021 | 63.35 | 63.62 | 63.23 | 63.42 | 289,657 | +0.08(+0.13%) |
Apr 01, 2021 | 63.58 | 63.61 | 63.20 | 63.34 | 323,800 | +0.18(+0.28%) |
Mar 31, 2021 | 62.86 | 63.31 | 62.84 | 63.16 | 357,126 | +0.32(+0.51%) |
Mar 30, 2021 | 62.57 | 62.92 | 62.51 | 62.84 | 762,922 | +0.27(+0.43%) |
Mar 29, 2021 | 62.47 | 62.74 | 62.42 | 62.57 | 139,686 | -0.26(-0.41%) |
Mar 26, 2021 | 61.96 | 62.86 | 61.96 | 62.83 | 205,700 | +1.06(+1.72%) |
Mar 25, 2021 | 61.51 | 61.83 | 61.50 | 61.77 | 329,479 | -0.04(-0.06%) |
Mar 24, 2021 | 62.12 | 62.13 | 61.68 | 61.81 | 409,983 | -0.33(-0.53%) |
Mar 23, 2021 | 62.44 | 62.78 | 62.14 | 62.14 | 152,363 | -0.98(-1.55%) |
Mar 22, 2021 | 62.85 | 63.21 | 62.66 | 63.12 | 257,170 | +0.09(+0.14%) |
Mar 19, 2021 | 62.75 | 63.08 | 62.49 | 63.03 | 163,200 | +0.36(+0.57%) |
Mar 18, 2021 | 63.03 | 63.24 | 62.64 | 62.67 | 232,824 | -0.81(-1.28%) |
Mar 17, 2021 | 62.92 | 63.76 | 62.90 | 63.48 | 224,735 | -0.01(-0.02%) |
Mar 16, 2021 | 63.51 | 63.70 | 63.38 | 63.49 | 228,512 | +0.41(+0.65%) |
Mar 15, 2021 | 62.84 | 63.11 | 62.65 | 63.08 | 308,801 | +0.18(+0.29%) |
Mar 12, 2021 | 62.69 | 62.91 | 62.57 | 62.90 | 183,600 | -0.54(-0.86%) |
Mar 11, 2021 | 63.29 | 63.61 | 63.06 | 63.44 | 259,868 | +1.05(+1.68%) |
Mar 10, 2021 | 62.62 | 62.85 | 62.24 | 62.39 | 260,842 | -0.09(-0.15%) |
Mar 09, 2021 | 62.15 | 62.74 | 62.10 | 62.48 | 270,009 | +0.70(+1.14%) |
Mar 08, 2021 | 61.98 | 62.22 | 61.68 | 61.78 | 278,921 | -0.83(-1.33%) |
Mar 05, 2021 | 62.85 | 62.88 | 62.13 | 62.61 | 228,300 | +0.25(+0.40%) |
Mar 04, 2021 | 62.93 | 63.31 | 62.23 | 62.36 | 344,966 | -0.82(-1.30%) |
Mar 03, 2021 | 63.42 | 63.59 | 63.14 | 63.18 | 363,242 | +0.11(+0.17%) |
Mar 02, 2021 | 63.05 | 63.26 | 62.88 | 63.07 | 334,533 | -0.32(-0.50%) |