Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.31 | 65.52 | 64.12 | 65.20 | 3,239,234 | +0.55(+0.85%) |
May 27, 2021 | 63.74 | 64.71 | 63.55 | 64.65 | 5,161,721 | +1.17(+1.84%) |
May 26, 2021 | 63.15 | 63.89 | 62.65 | 63.48 | 1,409,736 | +0.65(+1.03%) |
May 25, 2021 | 63.22 | 63.47 | 62.69 | 62.84 | 1,156,770 | +0.05(+0.08%) |
May 24, 2021 | 62.72 | 63.26 | 62.53 | 62.79 | 1,263,558 | +0.19(+0.31%) |
May 21, 2021 | 62.71 | 62.92 | 62.14 | 62.60 | 1,475,728 | -0.13(-0.20%) |
May 20, 2021 | 62.54 | 63.13 | 62.28 | 62.72 | 3,050,594 | +0.18(+0.29%) |
May 19, 2021 | 61.07 | 62.68 | 60.73 | 62.54 | 3,371,010 | +1.14(+1.85%) |
May 18, 2021 | 61.33 | 62.17 | 61.05 | 61.40 | 2,027,160 | +0.35(+0.57%) |
May 17, 2021 | 60.28 | 61.41 | 60.28 | 61.06 | 1,583,043 | +0.33(+0.54%) |
May 14, 2021 | 59.34 | 61.10 | 59.25 | 60.73 | 1,990,753 | +1.78(+3.02%) |
May 13, 2021 | 58.36 | 59.43 | 58.22 | 58.95 | 2,428,180 | +1.00(+1.73%) |
May 12, 2021 | 59.06 | 59.17 | 57.91 | 57.95 | 2,418,286 | -1.53(-2.57%) |
May 11, 2021 | 58.21 | 59.64 | 57.98 | 59.48 | 2,195,049 | +1.03(+1.76%) |
May 10, 2021 | 59.47 | 59.61 | 58.32 | 58.45 | 1,614,899 | -1.31(-2.19%) |
May 07, 2021 | 59.60 | 60.23 | 59.35 | 59.76 | 2,120,556 | +0.14(+0.24%) |
May 06, 2021 | 59.91 | 59.94 | 59.19 | 59.61 | 1,718,760 | -0.01(-0.02%) |
May 05, 2021 | 59.27 | 59.88 | 59.04 | 59.62 | 1,037,075 | +0.35(+0.58%) |
May 04, 2021 | 59.83 | 59.99 | 58.94 | 59.28 | 2,510,678 | -0.47(-0.79%) |
May 03, 2021 | 60.86 | 60.94 | 59.47 | 59.75 | 2,073,114 | -0.79(-1.30%) |
Apr 30, 2021 | 60.64 | 61.35 | 60.32 | 60.54 | 1,609,849 | -0.23(-0.38%) |
Apr 29, 2021 | 61.20 | 61.48 | 60.36 | 60.77 | 1,850,965 | -0.25(-0.41%) |
Apr 28, 2021 | 59.14 | 61.31 | 58.79 | 61.02 | 3,252,560 | +3.38(+5.86%) |
Apr 27, 2021 | 58.05 | 58.27 | 57.50 | 57.64 | 3,310,519 | -0.02(-0.03%) |
Apr 26, 2021 | 57.30 | 58.09 | 56.89 | 57.66 | 3,368,459 | +0.77(+1.35%) |
Apr 23, 2021 | 56.79 | 57.06 | 56.30 | 56.89 | 1,597,896 | +0.38(+0.66%) |
Apr 22, 2021 | 56.24 | 56.84 | 55.73 | 56.52 | 3,563,837 | +0.26(+0.46%) |
Apr 21, 2021 | 56.51 | 56.81 | 56.18 | 56.26 | 2,438,859 | -0.51(-0.90%) |
Apr 20, 2021 | 56.84 | 57.11 | 56.02 | 56.77 | 3,269,072 | -0.51(-0.89%) |
Apr 19, 2021 | 58.32 | 58.48 | 57.27 | 57.28 | 1,208,597 | -0.55(-0.95%) |
Apr 16, 2021 | 57.83 | 58.26 | 57.55 | 57.82 | 823,892 | +0.29(+0.50%) |
Apr 15, 2021 | 57.76 | 57.98 | 57.31 | 57.54 | 1,137,454 | -0.07(-0.12%) |
Apr 14, 2021 | 57.70 | 58.11 | 57.31 | 57.60 | 966,620 | -0.35(-0.60%) |
Apr 13, 2021 | 57.91 | 58.52 | 57.77 | 57.95 | 1,410,301 | +0.19(+0.33%) |
Apr 12, 2021 | 57.42 | 57.86 | 57.32 | 57.76 | 1,629,033 | +0.17(+0.30%) |
Apr 09, 2021 | 57.43 | 57.99 | 56.89 | 57.58 | 1,463,716 | -0.33(-0.56%) |
Apr 08, 2021 | 58.09 | 58.78 | 57.72 | 57.91 | 1,583,370 | +0.41(+0.72%) |
Apr 07, 2021 | 57.43 | 57.76 | 56.54 | 57.50 | 1,701,827 | -0.11(-0.18%) |
Apr 06, 2021 | 57.19 | 57.99 | 57.01 | 57.60 | 2,146,324 | +0.63(+1.11%) |
Apr 05, 2021 | 57.09 | 57.39 | 56.76 | 56.97 | 1,235,884 | +0.08(+0.14%) |
Apr 01, 2021 | 57.66 | 57.68 | 56.77 | 56.89 | 1,107,323 | -0.08(-0.14%) |
Mar 31, 2021 | 56.54 | 57.42 | 56.29 | 56.97 | 2,870,510 | +0.56(+0.99%) |
Mar 30, 2021 | 55.84 | 56.93 | 55.81 | 56.41 | 1,456,781 | +0.21(+0.38%) |
Mar 29, 2021 | 57.25 | 57.25 | 55.70 | 56.20 | 1,955,126 | -0.97(-1.70%) |
Mar 26, 2021 | 57.39 | 57.73 | 56.10 | 57.17 | 1,936,204 | -0.29(-0.50%) |
Mar 25, 2021 | 57.68 | 58.33 | 56.97 | 57.46 | 1,727,950 | -0.55(-0.95%) |
Mar 24, 2021 | 57.78 | 58.37 | 57.26 | 58.01 | 2,302,395 | +0.11(+0.18%) |
Mar 23, 2021 | 58.46 | 58.55 | 57.75 | 57.90 | 1,356,931 | -0.94(-1.60%) |
Mar 22, 2021 | 58.61 | 59.49 | 58.32 | 58.84 | 1,437,608 | +0.59(+1.01%) |
Mar 19, 2021 | 58.31 | 58.78 | 57.92 | 58.26 | 2,715,197 | +0.00(+0.00%) |
Mar 18, 2021 | 58.76 | 59.01 | 57.78 | 58.26 | 1,280,005 | -0.67(-1.14%) |
Mar 17, 2021 | 59.63 | 59.63 | 58.69 | 58.93 | 2,475,801 | -0.87(-1.45%) |
Mar 16, 2021 | 60.26 | 60.95 | 59.64 | 59.80 | 1,825,262 | -0.51(-0.85%) |
Mar 15, 2021 | 58.88 | 60.53 | 57.92 | 60.31 | 2,344,841 | +1.44(+2.45%) |
Mar 12, 2021 | 59.05 | 59.11 | 58.31 | 58.86 | 1,110,025 | -0.45(-0.76%) |
Mar 11, 2021 | 58.76 | 59.55 | 58.68 | 59.32 | 1,581,860 | +0.97(+1.67%) |
Mar 10, 2021 | 59.16 | 59.36 | 57.93 | 58.34 | 2,087,503 | -0.82(-1.38%) |
Mar 09, 2021 | 58.82 | 59.74 | 58.79 | 59.16 | 2,175,637 | +0.50(+0.85%) |
Mar 08, 2021 | 58.13 | 59.17 | 57.95 | 58.66 | 2,679,941 | +0.53(+0.91%) |
Mar 05, 2021 | 57.62 | 58.87 | 56.92 | 58.13 | 2,448,708 | +1.19(+2.10%) |
Mar 04, 2021 | 57.54 | 58.79 | 56.70 | 56.94 | 3,157,324 | -0.41(-0.72%) |
Mar 03, 2021 | 57.34 | 58.47 | 57.31 | 57.35 | 1,626,807 | +0.29(+0.51%) |
Mar 02, 2021 | 57.22 | 57.61 | 56.91 | 57.06 | 3,583,530 | -0.39(-0.69%) |