Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.34 | 62.34 | 61.89 | 61.99 | 2,086,734 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,989 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,577 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,878 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.03 | 62.07 | 2,558,762 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.40 | 4,053,304 | +0.78(+1.27%) |
May 20, 2021 | 61.89 | 62.04 | 61.50 | 61.62 | 3,074,521 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.62 | 61.89 | 2,458,684 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.39 | 62.45 | 62.45 | 2,117,627 | -0.22(-0.36%) |
May 17, 2021 | 62.71 | 62.89 | 62.19 | 62.67 | 2,066,497 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.69 | 1,884,669 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.41 | 62.21 | 2,924,301 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.29 | 61.39 | 61.62 | 2,331,418 | -0.36(-0.58%) |
May 11, 2021 | 62.45 | 62.76 | 61.20 | 61.98 | 2,571,756 | -0.69(-1.09%) |
May 10, 2021 | 62.32 | 63.64 | 62.32 | 62.67 | 4,320,984 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,078,071 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.79 | 3,688,545 | +0.45(+0.74%) |
May 05, 2021 | 60.68 | 61.41 | 60.08 | 61.34 | 3,735,875 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.61 | 59.76 | 60.32 | 3,254,266 | +0.44(+0.73%) |
May 03, 2021 | 59.17 | 60.15 | 59.03 | 59.89 | 3,625,929 | +1.39(+2.38%) |
Apr 30, 2021 | 58.77 | 58.77 | 58.09 | 58.50 | 3,595,968 | -0.40(-0.68%) |
Apr 29, 2021 | 59.04 | 59.21 | 58.22 | 58.89 | 4,451,335 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.66 | 57.36 | 58.47 | 3,950,754 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.13 | 57.28 | 5,116,779 | +1.70(+3.07%) |
Apr 26, 2021 | 55.25 | 56.25 | 55.11 | 55.58 | 4,144,625 | +0.53(+0.96%) |
Apr 23, 2021 | 54.72 | 55.27 | 54.33 | 55.05 | 2,318,169 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,304,073 | -0.89(-1.60%) |
Apr 21, 2021 | 54.74 | 55.54 | 54.44 | 55.44 | 2,095,023 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.11 | 54.00 | 54.40 | 1,590,157 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.35 | 54.54 | 54.94 | 2,254,617 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,213 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.36 | 1,871,294 | +0.11(+0.20%) |
Apr 14, 2021 | 53.74 | 54.44 | 53.55 | 54.25 | 2,182,309 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.09 | 53.41 | 53.65 | 2,241,767 | -0.64(-1.18%) |
Apr 12, 2021 | 54.48 | 54.61 | 54.01 | 54.29 | 1,889,562 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.24 | 2,611,717 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,219 | +0.28(+0.52%) |
Apr 07, 2021 | 53.85 | 54.15 | 53.42 | 53.59 | 1,856,051 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.11 | 53.78 | 2,172,477 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,075,018 | -0.12(-0.23%) |
Apr 01, 2021 | 52.94 | 53.65 | 52.87 | 53.42 | 2,978,005 | +0.60(+1.14%) |
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,837 | -0.83(-1.55%) |
Mar 30, 2021 | 52.97 | 54.06 | 52.97 | 53.65 | 2,202,314 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.72 | 52.83 | 52.90 | 1,940,730 | -0.76(-1.42%) |
Mar 26, 2021 | 52.97 | 53.68 | 52.65 | 53.66 | 2,074,157 | +0.95(+1.81%) |
Mar 25, 2021 | 51.84 | 52.86 | 51.57 | 52.70 | 2,023,505 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,411 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.20 | 51.48 | 1,976,999 | -0.81(-1.54%) |
Mar 22, 2021 | 51.72 | 52.30 | 51.51 | 52.29 | 3,275,627 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,510,098 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.09 | 53.17 | 53.38 | 2,553,837 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.46 | 1,797,963 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,241 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,839 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.92 | 53.97 | 2,495,809 | -0.31(-0.58%) |
Mar 11, 2021 | 54.10 | 54.78 | 53.60 | 54.29 | 3,004,720 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.47 | 53.46 | 54.10 | 2,593,325 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.73 | 3,218,336 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,689,030 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.84 | 53.36 | 7,162,797 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,694 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.72 | 52.88 | 52.93 | 2,803,144 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.59 | 52.83 | 53.16 | 2,600,438 | +0.06(+0.12%) |