Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.06 | 63.15 | 63.06 | 63.06 | 433,495 | +0.00(+0.00%) |
May 27, 2021 | 63.04 | 63.06 | 63.00 | 63.06 | 735,349 | -0.06(-0.09%) |
May 26, 2021 | 63.15 | 63.18 | 63.10 | 63.12 | 1,124,899 | -0.05(-0.07%) |
May 25, 2021 | 63.06 | 63.16 | 63.05 | 63.16 | 1,889,102 | +0.15(+0.24%) |
May 24, 2021 | 63.01 | 63.05 | 62.99 | 63.02 | 1,069,295 | +0.03(+0.04%) |
May 21, 2021 | 63.02 | 63.03 | 62.95 | 62.99 | 3,591,902 | +0.01(+0.01%) |
May 20, 2021 | 62.88 | 62.99 | 62.88 | 62.98 | 523,058 | +0.11(+0.18%) |
May 19, 2021 | 62.95 | 63.02 | 62.79 | 62.87 | 981,401 | -0.09(-0.15%) |
May 18, 2021 | 62.93 | 62.96 | 62.90 | 62.96 | 541,000 | +0.02(+0.03%) |
May 17, 2021 | 62.94 | 62.96 | 62.90 | 62.94 | 753,856 | -0.03(-0.04%) |
May 14, 2021 | 62.96 | 62.99 | 62.90 | 62.97 | 605,158 | +0.06(+0.09%) |
May 13, 2021 | 62.83 | 62.91 | 62.81 | 62.91 | 627,835 | +0.13(+0.21%) |
May 12, 2021 | 62.79 | 62.84 | 62.77 | 62.78 | 727,538 | -0.20(-0.31%) |
May 11, 2021 | 62.97 | 63.01 | 62.95 | 62.98 | 500,958 | -0.06(-0.09%) |
May 10, 2021 | 63.13 | 63.15 | 63.02 | 63.03 | 472,278 | -0.07(-0.10%) |
May 07, 2021 | 63.15 | 63.24 | 63.07 | 63.10 | 1,417,488 | +0.07(+0.12%) |
May 06, 2021 | 63.01 | 63.07 | 63.00 | 63.02 | 625,075 | +0.00(+0.00%) |
May 05, 2021 | 62.93 | 63.03 | 62.93 | 63.02 | 791,470 | +0.07(+0.10%) |
May 04, 2021 | 62.98 | 63.06 | 62.94 | 62.96 | 857,662 | +0.04(+0.06%) |
May 03, 2021 | 62.85 | 62.98 | 62.84 | 62.92 | 1,433,665 | +0.06(+0.09%) |
Apr 30, 2021 | 62.82 | 62.86 | 62.77 | 62.86 | 1,419,431 | +0.06(+0.09%) |
Apr 29, 2021 | 62.68 | 62.82 | 62.66 | 62.81 | 3,011,134 | -0.06(-0.09%) |
Apr 28, 2021 | 62.78 | 62.86 | 62.72 | 62.86 | 10,654,038 | +0.09(+0.15%) |
Apr 27, 2021 | 62.85 | 62.88 | 62.77 | 62.77 | 1,355,926 | -0.14(-0.22%) |
Apr 26, 2021 | 62.94 | 62.96 | 62.90 | 62.91 | 548,551 | -0.05(-0.07%) |
Apr 23, 2021 | 62.99 | 63.00 | 62.90 | 62.96 | 368,893 | -0.05(-0.07%) |
Apr 22, 2021 | 62.98 | 63.01 | 62.88 | 63.00 | 1,318,707 | +0.01(+0.01%) |
Apr 21, 2021 | 62.98 | 63.02 | 62.92 | 62.99 | 1,740,761 | +0.01(+0.01%) |
Apr 20, 2021 | 62.86 | 63.00 | 62.86 | 62.99 | 490,162 | +0.12(+0.19%) |
Apr 19, 2021 | 62.81 | 62.91 | 62.79 | 62.86 | 589,890 | -0.02(-0.03%) |
Apr 16, 2021 | 62.86 | 62.93 | 62.86 | 62.88 | 591,519 | -0.08(-0.13%) |
Apr 15, 2021 | 62.86 | 63.02 | 62.86 | 62.97 | 609,100 | +0.20(+0.31%) |
Apr 14, 2021 | 62.75 | 62.78 | 62.71 | 62.77 | 592,215 | -0.03(-0.04%) |
Apr 13, 2021 | 62.67 | 62.82 | 62.66 | 62.80 | 467,699 | +0.14(+0.22%) |
Apr 12, 2021 | 62.66 | 62.66 | 62.61 | 62.66 | 1,092,260 | -0.06(-0.09%) |
Apr 09, 2021 | 62.66 | 62.76 | 62.63 | 62.72 | 481,604 | -0.07(-0.12%) |
Apr 08, 2021 | 62.76 | 62.80 | 62.74 | 62.79 | 610,080 | +0.10(+0.16%) |
Apr 07, 2021 | 62.70 | 62.78 | 62.67 | 62.69 | 1,227,694 | +0.00(+0.00%) |
Apr 06, 2021 | 62.57 | 62.70 | 62.57 | 62.69 | 681,403 | +0.20(+0.31%) |
Apr 05, 2021 | 62.42 | 62.50 | 62.38 | 62.49 | 1,100,858 | -0.10(-0.16%) |
Apr 01, 2021 | 62.55 | 62.63 | 62.54 | 62.59 | 1,370,819 | +0.14(+0.23%) |
Mar 31, 2021 | 62.52 | 62.55 | 62.42 | 62.45 | 1,101,971 | -0.09(-0.15%) |
Mar 30, 2021 | 62.48 | 62.55 | 62.44 | 62.54 | 1,790,730 | -0.04(-0.06%) |
Mar 29, 2021 | 62.73 | 62.73 | 62.54 | 62.58 | 1,515,428 | -0.11(-0.18%) |
Mar 26, 2021 | 62.71 | 62.79 | 62.68 | 62.69 | 1,078,584 | -0.12(-0.19%) |
Mar 25, 2021 | 62.85 | 62.89 | 62.74 | 62.81 | 705,156 | -0.01(-0.01%) |
Mar 24, 2021 | 62.73 | 62.84 | 62.71 | 62.82 | 585,404 | +0.04(+0.06%) |
Mar 23, 2021 | 62.70 | 62.79 | 62.67 | 62.78 | 674,749 | +0.15(+0.24%) |
Mar 22, 2021 | 62.60 | 62.64 | 62.58 | 62.64 | 414,235 | +0.09(+0.15%) |
Mar 19, 2021 | 62.46 | 62.60 | 62.45 | 62.54 | 945,416 | -0.02(-0.03%) |
Mar 18, 2021 | 62.49 | 62.60 | 62.44 | 62.56 | 1,210,812 | -0.22(-0.36%) |
Mar 17, 2021 | 62.64 | 62.87 | 62.58 | 62.78 | 904,670 | +0.04(+0.06%) |
Mar 16, 2021 | 62.78 | 62.81 | 62.72 | 62.75 | 572,005 | +0.02(+0.03%) |
Mar 15, 2021 | 62.70 | 62.76 | 62.70 | 62.73 | 599,087 | +0.02(+0.03%) |
Mar 12, 2021 | 62.71 | 62.72 | 62.65 | 62.71 | 996,982 | -0.24(-0.38%) |
Mar 11, 2021 | 62.95 | 62.99 | 62.86 | 62.95 | 750,564 | +0.02(+0.03%) |
Mar 10, 2021 | 62.84 | 62.95 | 62.83 | 62.93 | 4,095,313 | +0.11(+0.18%) |
Mar 09, 2021 | 62.82 | 62.85 | 62.76 | 62.82 | 784,221 | +0.15(+0.24%) |
Mar 08, 2021 | 62.77 | 62.77 | 62.66 | 62.67 | 734,629 | -0.19(-0.30%) |
Mar 05, 2021 | 62.76 | 62.91 | 62.73 | 62.86 | 1,392,502 | -0.07(-0.10%) |
Mar 04, 2021 | 63.12 | 63.14 | 62.87 | 62.92 | 963,368 | -0.17(-0.27%) |
Mar 03, 2021 | 63.13 | 63.13 | 63.02 | 63.09 | 1,033,524 | -0.20(-0.32%) |
Mar 02, 2021 | 63.17 | 63.30 | 63.17 | 63.30 | 726,373 | +0.10(+0.16%) |