Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.31 | 63.35 | 63.19 | 63.26 | 47,895 | +0.05(+0.08%) |
May 27, 2021 | 63.19 | 63.25 | 62.97 | 63.21 | 19,920 | +0.39(+0.63%) |
May 26, 2021 | 62.75 | 62.85 | 62.67 | 62.81 | 11,793 | +0.35(+0.56%) |
May 25, 2021 | 62.85 | 63.10 | 62.46 | 62.46 | 11,014 | -0.34(-0.54%) |
May 24, 2021 | 62.90 | 62.96 | 62.45 | 62.80 | 26,265 | +0.54(+0.87%) |
May 21, 2021 | 62.71 | 62.74 | 62.20 | 62.26 | 18,278 | +0.09(+0.14%) |
May 20, 2021 | 61.84 | 62.36 | 61.71 | 62.18 | 24,494 | +0.70(+1.15%) |
May 19, 2021 | 60.92 | 61.48 | 60.68 | 61.47 | 11,505 | -0.37(-0.60%) |
May 18, 2021 | 62.22 | 62.40 | 61.84 | 61.84 | 10,296 | -0.38(-0.61%) |
May 17, 2021 | 62.34 | 62.34 | 61.93 | 62.22 | 10,795 | -0.18(-0.29%) |
May 14, 2021 | 61.59 | 62.44 | 61.59 | 62.40 | 7,962 | +1.20(+1.96%) |
May 13, 2021 | 60.90 | 61.44 | 60.68 | 61.21 | 13,514 | +0.66(+1.08%) |
May 12, 2021 | 61.96 | 61.96 | 60.55 | 60.55 | 16,534 | -1.63(-2.62%) |
May 11, 2021 | 61.90 | 62.29 | 61.58 | 62.18 | 18,136 | -0.53(-0.85%) |
May 10, 2021 | 63.17 | 63.42 | 62.71 | 62.71 | 23,743 | -0.49(-0.77%) |
May 07, 2021 | 62.43 | 63.19 | 62.43 | 63.19 | 28,980 | +0.79(+1.27%) |
May 06, 2021 | 62.22 | 62.40 | 61.74 | 62.40 | 34,784 | +0.03(+0.05%) |
May 05, 2021 | 62.60 | 62.61 | 62.22 | 62.38 | 28,413 | +0.01(+0.02%) |
May 04, 2021 | 62.34 | 62.54 | 61.78 | 62.37 | 119,969 | -0.42(-0.67%) |
May 03, 2021 | 62.93 | 63.04 | 62.74 | 62.79 | 9,655 | +0.13(+0.21%) |
Apr 30, 2021 | 62.62 | 63.03 | 62.55 | 62.66 | 33,513 | -0.59(-0.94%) |
Apr 29, 2021 | 63.43 | 63.54 | 62.78 | 63.25 | 39,831 | +0.16(+0.25%) |
Apr 28, 2021 | 63.29 | 63.29 | 63.08 | 63.09 | 16,240 | -0.10(-0.15%) |
Apr 27, 2021 | 63.02 | 63.28 | 63.02 | 63.19 | 77,712 | +0.07(+0.12%) |
Apr 26, 2021 | 63.14 | 63.23 | 63.03 | 63.11 | 20,574 | +0.35(+0.55%) |
Apr 23, 2021 | 62.26 | 62.94 | 62.16 | 62.77 | 11,976 | +0.81(+1.30%) |
Apr 22, 2021 | 62.41 | 62.65 | 61.80 | 61.96 | 12,682 | -0.19(-0.31%) |
Apr 21, 2021 | 61.09 | 62.17 | 61.09 | 62.15 | 62,058 | +0.79(+1.29%) |
Apr 20, 2021 | 61.54 | 61.78 | 61.01 | 61.36 | 27,701 | -0.50(-0.82%) |
Apr 19, 2021 | 62.17 | 62.26 | 61.73 | 61.86 | 23,237 | -0.49(-0.79%) |
Apr 16, 2021 | 62.58 | 62.58 | 62.23 | 62.35 | 9,244 | +0.19(+0.30%) |
Apr 15, 2021 | 62.18 | 62.22 | 62.01 | 62.16 | 18,086 | +0.58(+0.94%) |
Apr 14, 2021 | 61.90 | 62.00 | 61.57 | 61.58 | 20,838 | +0.01(+0.02%) |
Apr 13, 2021 | 61.41 | 61.66 | 61.29 | 61.57 | 18,767 | +0.14(+0.22%) |
Apr 12, 2021 | 61.47 | 61.47 | 61.25 | 61.43 | 24,078 | +0.07(+0.11%) |
Apr 09, 2021 | 61.06 | 61.37 | 61.00 | 61.37 | 19,330 | +0.27(+0.45%) |
Apr 08, 2021 | 61.20 | 61.20 | 60.81 | 61.09 | 77,998 | +0.27(+0.45%) |
Apr 07, 2021 | 61.10 | 61.20 | 60.76 | 60.82 | 62,651 | -0.36(-0.58%) |
Apr 06, 2021 | 60.95 | 61.34 | 60.92 | 61.18 | 21,965 | +0.21(+0.34%) |
Apr 05, 2021 | 61.14 | 61.14 | 60.86 | 60.97 | 47,086 | +0.40(+0.66%) |
Apr 01, 2021 | 60.20 | 60.57 | 60.04 | 60.57 | 160,946 | +0.73(+1.22%) |
Mar 31, 2021 | 59.53 | 60.07 | 59.53 | 59.84 | 31,470 | +0.44(+0.74%) |
Mar 30, 2021 | 59.27 | 59.59 | 59.07 | 59.40 | 18,149 | +0.13(+0.22%) |
Mar 29, 2021 | 59.71 | 59.74 | 59.04 | 59.27 | 105,069 | -0.46(-0.77%) |
Mar 26, 2021 | 59.29 | 59.73 | 59.19 | 59.73 | 75,220 | +0.88(+1.50%) |
Mar 25, 2021 | 57.88 | 58.86 | 57.65 | 58.85 | 16,825 | +0.53(+0.90%) |
Mar 24, 2021 | 59.26 | 59.26 | 58.32 | 58.32 | 58,734 | -0.43(-0.73%) |
Mar 23, 2021 | 59.62 | 59.62 | 58.64 | 58.75 | 23,219 | -1.02(-1.71%) |