Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.20 | 63.54 | 63.20 | 63.43 | 55,017 | +0.34(+0.53%) |
May 27, 2021 | 62.97 | 63.12 | 62.93 | 63.09 | 42,695 | +0.33(+0.53%) |
May 26, 2021 | 62.55 | 62.77 | 62.55 | 62.76 | 42,566 | +0.54(+0.87%) |
May 25, 2021 | 62.34 | 62.47 | 62.16 | 62.22 | 60,844 | +0.39(+0.62%) |
May 24, 2021 | 61.62 | 61.90 | 61.48 | 61.83 | 56,710 | +0.65(+1.07%) |
May 21, 2021 | 61.74 | 61.74 | 61.14 | 61.18 | 49,626 | -0.57(-0.92%) |
May 20, 2021 | 61.44 | 61.79 | 61.44 | 61.75 | 34,190 | +0.34(+0.55%) |
May 19, 2021 | 60.91 | 61.54 | 60.88 | 61.41 | 103,679 | -0.17(-0.27%) |
May 18, 2021 | 61.52 | 61.82 | 61.44 | 61.58 | 69,234 | +0.94(+1.55%) |
May 17, 2021 | 61.07 | 61.07 | 60.20 | 60.64 | 69,968 | -0.35(-0.57%) |
May 14, 2021 | 60.69 | 61.07 | 60.61 | 60.99 | 80,604 | +0.81(+1.34%) |
May 13, 2021 | 60.28 | 60.65 | 59.83 | 60.18 | 94,511 | +0.05(+0.08%) |
May 12, 2021 | 60.83 | 61.00 | 60.09 | 60.13 | 129,348 | -1.81(-2.92%) |
May 11, 2021 | 61.07 | 62.02 | 60.97 | 61.94 | 377,203 | -0.33(-0.53%) |
May 10, 2021 | 62.99 | 62.99 | 62.27 | 62.28 | 59,832 | -0.63(-0.99%) |
May 07, 2021 | 62.73 | 63.18 | 62.67 | 62.90 | 57,174 | +0.55(+0.89%) |
May 06, 2021 | 62.02 | 62.35 | 61.86 | 62.35 | 75,522 | +0.66(+1.07%) |
May 05, 2021 | 61.67 | 61.82 | 61.48 | 61.69 | 35,915 | +0.41(+0.68%) |
May 04, 2021 | 61.45 | 61.53 | 60.91 | 61.27 | 53,396 | -0.70(-1.14%) |
May 03, 2021 | 62.02 | 62.20 | 61.82 | 61.98 | 33,078 | -0.07(-0.11%) |
Apr 30, 2021 | 62.38 | 62.47 | 61.99 | 62.05 | 77,195 | -0.95(-1.50%) |
Apr 29, 2021 | 63.42 | 63.42 | 62.64 | 62.99 | 58,770 | -0.22(-0.35%) |
Apr 28, 2021 | 63.01 | 63.39 | 62.96 | 63.21 | 58,093 | +0.39(+0.61%) |
Apr 27, 2021 | 62.92 | 62.97 | 62.79 | 62.83 | 29,554 | +0.02(+0.03%) |
Apr 26, 2021 | 62.65 | 62.86 | 62.54 | 62.81 | 49,269 | +0.27(+0.43%) |
Apr 23, 2021 | 62.22 | 62.56 | 62.22 | 62.54 | 35,662 | +0.81(+1.31%) |
Apr 22, 2021 | 62.00 | 62.07 | 61.57 | 61.73 | 54,297 | -0.30(-0.49%) |
Apr 21, 2021 | 61.32 | 62.04 | 61.31 | 62.04 | 75,041 | +0.55(+0.90%) |
Apr 20, 2021 | 61.80 | 61.94 | 61.25 | 61.48 | 89,055 | -0.30(-0.49%) |
Apr 19, 2021 | 61.89 | 62.02 | 61.65 | 61.79 | 70,338 | -0.09(-0.15%) |
Apr 16, 2021 | 61.81 | 61.94 | 61.60 | 61.88 | 44,469 | +0.41(+0.67%) |
Apr 15, 2021 | 61.40 | 61.48 | 61.28 | 61.47 | 84,787 | +0.43(+0.71%) |
Apr 14, 2021 | 61.11 | 61.27 | 60.93 | 61.03 | 50,429 | +0.31(+0.51%) |
Apr 13, 2021 | 60.48 | 60.89 | 60.48 | 60.72 | 70,551 | +0.36(+0.59%) |
Apr 12, 2021 | 60.51 | 60.51 | 60.18 | 60.37 | 515,661 | -0.55(-0.90%) |
Apr 09, 2021 | 60.91 | 61.02 | 60.79 | 60.91 | 50,122 | -0.50(-0.81%) |
Apr 08, 2021 | 61.52 | 61.65 | 61.37 | 61.41 | 92,335 | +0.64(+1.05%) |
Apr 07, 2021 | 60.91 | 61.03 | 60.72 | 60.77 | 71,148 | -0.66(-1.07%) |
Apr 06, 2021 | 61.22 | 61.64 | 61.22 | 61.43 | 137,210 | +0.28(+0.45%) |
Apr 05, 2021 | 61.26 | 61.26 | 60.95 | 61.15 | 83,586 | +0.22(+0.36%) |
Apr 01, 2021 | 61.14 | 61.14 | 60.87 | 60.93 | 64,800 | +0.49(+0.81%) |
Mar 31, 2021 | 59.98 | 60.46 | 59.98 | 60.44 | 62,632 | +0.34(+0.56%) |
Mar 30, 2021 | 59.73 | 60.15 | 59.63 | 60.10 | 22,139 | +0.35(+0.58%) |
Mar 29, 2021 | 59.76 | 59.87 | 59.42 | 59.76 | 59,164 | -0.20(-0.34%) |
Mar 26, 2021 | 59.26 | 59.97 | 58.94 | 59.96 | 50,122 | +1.28(+2.18%) |
Mar 25, 2021 | 58.39 | 58.84 | 58.28 | 58.68 | 60,088 | +0.15(+0.25%) |
Mar 24, 2021 | 59.49 | 59.49 | 58.49 | 58.53 | 88,034 | -1.32(-2.20%) |
Mar 23, 2021 | 60.20 | 60.33 | 59.80 | 59.85 | 54,691 | -1.18(-1.93%) |
Mar 22, 2021 | 60.84 | 61.22 | 60.68 | 61.02 | 55,493 | +0.13(+0.21%) |
Mar 19, 2021 | 60.54 | 61.09 | 60.22 | 60.90 | 60,669 | +0.47(+0.78%) |
Mar 18, 2021 | 60.89 | 61.04 | 60.40 | 60.43 | 40,982 | -1.00(-1.63%) |
Mar 17, 2021 | 60.68 | 61.57 | 60.46 | 61.43 | 73,989 | +0.17(+0.29%) |
Mar 16, 2021 | 61.24 | 61.43 | 61.03 | 61.25 | 56,929 | +0.29(+0.48%) |
Mar 15, 2021 | 60.66 | 61.02 | 60.48 | 60.96 | 98,929 | +0.13(+0.21%) |
Mar 12, 2021 | 60.61 | 60.84 | 60.38 | 60.83 | 43,599 | -0.76(-1.24%) |
Mar 11, 2021 | 61.10 | 61.61 | 60.85 | 61.59 | 398,909 | +1.87(+3.12%) |
Mar 10, 2021 | 60.05 | 60.24 | 59.52 | 59.73 | 73,458 | -0.24(-0.40%) |
Mar 09, 2021 | 60.26 | 60.32 | 59.32 | 59.97 | 103,085 | +1.28(+2.18%) |
Mar 08, 2021 | 59.37 | 59.44 | 58.61 | 58.69 | 400,080 | -1.63(-2.70%) |
Mar 05, 2021 | 60.34 | 60.39 | 59.31 | 60.32 | 67,519 | +0.55(+0.92%) |
Mar 04, 2021 | 60.71 | 61.04 | 59.36 | 59.76 | 469,627 | -1.18(-1.93%) |
Mar 03, 2021 | 61.26 | 61.38 | 60.79 | 60.94 | 39,419 | -0.15(-0.24%) |
Mar 02, 2021 | 61.12 | 61.32 | 60.84 | 61.09 | 50,030 | -0.48(-0.78%) |