Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.52 | 61.75 | 61.48 | 61.52 | 53,863 | +0.28(+0.46%) |
May 27, 2021 | 61.24 | 61.36 | 61.14 | 61.24 | 28,361 | +0.05(+0.09%) |
May 26, 2021 | 61.09 | 61.30 | 61.09 | 61.18 | 46,537 | +0.18(+0.30%) |
May 25, 2021 | 61.21 | 61.21 | 60.98 | 61.00 | 26,029 | +0.02(+0.03%) |
May 24, 2021 | 60.88 | 61.11 | 60.88 | 60.98 | 35,822 | +0.22(+0.36%) |
May 21, 2021 | 60.88 | 60.90 | 60.52 | 60.77 | 26,817 | +0.15(+0.24%) |
May 20, 2021 | 60.40 | 60.84 | 60.40 | 60.62 | 69,787 | +0.66(+1.10%) |
May 19, 2021 | 59.77 | 60.14 | 59.67 | 59.96 | 36,023 | -0.42(-0.69%) |
May 18, 2021 | 60.68 | 60.70 | 60.36 | 60.38 | 26,409 | +0.46(+0.77%) |
May 17, 2021 | 59.73 | 59.91 | 59.64 | 59.91 | 32,420 | -0.35(-0.59%) |
May 14, 2021 | 59.93 | 60.27 | 59.93 | 60.27 | 21,612 | +0.79(+1.33%) |
May 13, 2021 | 58.95 | 59.56 | 58.95 | 59.48 | 85,660 | +0.40(+0.68%) |
May 12, 2021 | 59.97 | 60.00 | 58.90 | 59.08 | 27,334 | -1.80(-2.96%) |
May 11, 2021 | 60.50 | 60.93 | 60.34 | 60.88 | 165,034 | -0.87(-1.41%) |
May 10, 2021 | 62.28 | 62.32 | 61.75 | 61.75 | 36,390 | -0.05(-0.07%) |
May 07, 2021 | 61.46 | 61.90 | 61.46 | 61.80 | 32,478 | +0.41(+0.66%) |
May 06, 2021 | 60.96 | 61.39 | 60.90 | 61.39 | 29,631 | +0.41(+0.67%) |
May 05, 2021 | 60.98 | 61.20 | 60.78 | 60.98 | 15,568 | +0.63(+1.04%) |
May 04, 2021 | 60.55 | 60.70 | 60.03 | 60.36 | 25,771 | -0.66(-1.08%) |
May 03, 2021 | 60.69 | 61.02 | 60.69 | 61.02 | 12,772 | +0.67(+1.11%) |
Apr 30, 2021 | 60.73 | 60.76 | 60.27 | 60.35 | 32,320 | -0.64(-1.06%) |
Apr 29, 2021 | 61.15 | 61.16 | 60.72 | 60.99 | 22,321 | +0.04(+0.06%) |
Apr 28, 2021 | 60.89 | 61.16 | 60.89 | 60.96 | 33,976 | +0.02(+0.03%) |
Apr 27, 2021 | 60.88 | 60.95 | 60.81 | 60.94 | 52,310 | -0.49(-0.80%) |
Apr 26, 2021 | 61.42 | 61.56 | 61.38 | 61.43 | 40,535 | -0.10(-0.16%) |
Apr 23, 2021 | 61.19 | 61.65 | 61.19 | 61.53 | 53,719 | +0.59(+0.97%) |
Apr 22, 2021 | 61.29 | 61.35 | 60.86 | 60.94 | 58,190 | -0.05(-0.09%) |
Apr 21, 2021 | 60.32 | 61.06 | 60.32 | 60.99 | 62,197 | +0.60(+0.99%) |
Apr 20, 2021 | 60.80 | 60.80 | 60.30 | 60.39 | 46,019 | -1.17(-1.90%) |
Apr 19, 2021 | 61.94 | 61.94 | 61.45 | 61.56 | 47,005 | -0.44(-0.72%) |
Apr 16, 2021 | 62.03 | 62.04 | 61.89 | 62.01 | 103,247 | +0.05(+0.09%) |
Apr 15, 2021 | 61.98 | 62.04 | 61.84 | 61.95 | 145,193 | +0.52(+0.84%) |
Apr 14, 2021 | 61.41 | 61.76 | 61.41 | 61.44 | 112,313 | +0.01(+0.01%) |
Apr 13, 2021 | 61.17 | 61.49 | 61.17 | 61.43 | 102,537 | +0.38(+0.62%) |
Apr 12, 2021 | 61.17 | 61.19 | 60.93 | 61.05 | 57,524 | -0.45(-0.74%) |
Apr 09, 2021 | 61.17 | 61.50 | 61.17 | 61.50 | 74,898 | +0.39(+0.64%) |
Apr 08, 2021 | 61.24 | 61.25 | 61.11 | 61.11 | 44,221 | +0.16(+0.27%) |
Apr 07, 2021 | 60.81 | 61.04 | 60.81 | 60.95 | 61,100 | +0.10(+0.16%) |
Apr 06, 2021 | 60.74 | 61.00 | 60.69 | 60.85 | 148,576 | -0.74(-1.21%) |
Apr 05, 2021 | 61.21 | 61.59 | 61.21 | 61.59 | 58,824 | +0.71(+1.16%) |
Apr 01, 2021 | 60.46 | 60.93 | 60.46 | 60.88 | 263,965 | +0.53(+0.89%) |
Mar 31, 2021 | 60.20 | 60.63 | 60.20 | 60.35 | 32,261 | -0.44(-0.72%) |
Mar 30, 2021 | 60.64 | 60.92 | 60.61 | 60.78 | 22,643 | -0.32(-0.52%) |
Mar 29, 2021 | 61.17 | 61.30 | 60.86 | 61.10 | 74,778 | -0.42(-0.68%) |
Mar 26, 2021 | 60.92 | 61.56 | 60.92 | 61.52 | 23,274 | +0.82(+1.34%) |
Mar 25, 2021 | 60.18 | 60.73 | 60.16 | 60.70 | 20,569 | +0.73(+1.21%) |
Mar 24, 2021 | 60.08 | 60.39 | 59.98 | 59.98 | 57,247 | -0.66(-1.09%) |
Mar 23, 2021 | 60.93 | 61.05 | 60.48 | 60.64 | 42,983 | -0.93(-1.52%) |
Mar 22, 2021 | 61.50 | 61.80 | 61.43 | 61.57 | 49,838 | -0.18(-0.29%) |
Mar 19, 2021 | 61.64 | 61.75 | 61.10 | 61.75 | 22,943 | +0.29(+0.47%) |
Mar 18, 2021 | 61.57 | 61.95 | 61.46 | 61.46 | 39,622 | +0.02(+0.03%) |
Mar 17, 2021 | 61.02 | 61.57 | 60.95 | 61.45 | 25,434 | +0.27(+0.44%) |
Mar 16, 2021 | 61.27 | 61.29 | 61.09 | 61.17 | 243,753 | +0.13(+0.21%) |
Mar 15, 2021 | 60.76 | 61.05 | 60.61 | 61.05 | 23,716 | +0.37(+0.61%) |
Mar 12, 2021 | 60.23 | 60.68 | 60.21 | 60.68 | 36,842 | +0.48(+0.80%) |
Mar 11, 2021 | 60.28 | 60.43 | 60.10 | 60.20 | 57,405 | -0.10(-0.17%) |
Mar 10, 2021 | 60.16 | 60.36 | 60.03 | 60.30 | 36,928 | +0.13(+0.21%) |
Mar 09, 2021 | 59.91 | 60.30 | 59.79 | 60.17 | 81,000 | +0.73(+1.22%) |
Mar 08, 2021 | 59.59 | 59.88 | 59.41 | 59.44 | 45,537 | -0.61(-1.01%) |
Mar 05, 2021 | 59.97 | 60.10 | 59.29 | 60.05 | 26,253 | +0.47(+0.79%) |
Mar 04, 2021 | 60.11 | 60.36 | 59.33 | 59.58 | 35,756 | -0.54(-0.90%) |
Mar 03, 2021 | 60.36 | 60.51 | 60.09 | 60.12 | 65,476 | -0.30(-0.50%) |
Mar 02, 2021 | 60.46 | 60.62 | 60.18 | 60.42 | 46,425 | -0.56(-0.92%) |