Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.50 | 61.74 | 61.46 | 61.50 | 53,878 | +0.28(+0.46%) |
May 27, 2021 | 61.22 | 61.34 | 61.12 | 61.22 | 28,369 | +0.05(+0.09%) |
May 26, 2021 | 61.08 | 61.28 | 61.08 | 61.17 | 46,551 | +0.18(+0.30%) |
May 25, 2021 | 61.19 | 61.19 | 60.97 | 60.98 | 26,036 | +0.02(+0.03%) |
May 24, 2021 | 60.86 | 61.09 | 60.86 | 60.97 | 35,832 | +0.22(+0.36%) |
May 21, 2021 | 60.87 | 60.88 | 60.50 | 60.75 | 26,825 | +0.15(+0.24%) |
May 20, 2021 | 60.39 | 60.82 | 60.39 | 60.60 | 69,807 | +0.66(+1.10%) |
May 19, 2021 | 59.75 | 60.12 | 59.65 | 59.94 | 36,033 | -0.42(-0.69%) |
May 18, 2021 | 60.67 | 60.69 | 60.35 | 60.36 | 26,417 | +0.46(+0.77%) |
May 17, 2021 | 59.72 | 59.90 | 59.63 | 59.90 | 32,429 | -0.35(-0.59%) |
May 14, 2021 | 59.91 | 60.25 | 59.91 | 60.25 | 21,618 | +0.79(+1.33%) |
May 13, 2021 | 58.94 | 59.54 | 58.94 | 59.46 | 85,685 | +0.40(+0.68%) |
May 12, 2021 | 59.95 | 59.98 | 58.88 | 59.06 | 27,342 | -1.80(-2.96%) |
May 11, 2021 | 60.49 | 60.91 | 60.32 | 60.87 | 165,082 | -0.87(-1.41%) |
May 10, 2021 | 62.26 | 62.30 | 61.74 | 61.74 | 36,400 | -0.05(-0.07%) |
May 07, 2021 | 61.45 | 61.88 | 61.45 | 61.78 | 32,488 | +0.41(+0.66%) |
May 06, 2021 | 60.94 | 61.37 | 60.88 | 61.37 | 29,640 | +0.41(+0.67%) |
May 05, 2021 | 60.97 | 61.18 | 60.77 | 60.97 | 15,573 | +0.63(+1.04%) |
May 04, 2021 | 60.53 | 60.69 | 60.01 | 60.34 | 25,778 | -0.66(-1.08%) |
May 03, 2021 | 60.68 | 61.00 | 60.68 | 61.00 | 12,776 | +0.67(+1.11%) |
Apr 30, 2021 | 60.71 | 60.74 | 60.25 | 60.33 | 32,329 | -0.64(-1.06%) |
Apr 29, 2021 | 61.13 | 61.14 | 60.70 | 60.98 | 22,328 | +0.04(+0.06%) |
Apr 28, 2021 | 60.88 | 61.14 | 60.88 | 60.94 | 33,986 | +0.02(+0.03%) |
Apr 27, 2021 | 60.86 | 60.94 | 60.79 | 60.92 | 52,325 | -0.49(-0.80%) |
Apr 26, 2021 | 61.40 | 61.55 | 61.37 | 61.41 | 40,547 | -0.10(-0.16%) |
Apr 23, 2021 | 61.17 | 61.64 | 61.17 | 61.51 | 53,735 | +0.59(+0.97%) |
Apr 22, 2021 | 61.27 | 61.33 | 60.84 | 60.92 | 58,207 | -0.05(-0.09%) |
Apr 21, 2021 | 60.30 | 61.04 | 60.30 | 60.98 | 62,215 | +0.60(+0.99%) |
Apr 20, 2021 | 60.79 | 60.79 | 60.28 | 60.38 | 46,032 | -1.17(-1.90%) |
Apr 19, 2021 | 61.92 | 61.92 | 61.43 | 61.55 | 47,018 | -0.44(-0.72%) |
Apr 16, 2021 | 62.01 | 62.03 | 61.87 | 61.99 | 103,277 | +0.05(+0.09%) |
Apr 15, 2021 | 61.96 | 62.02 | 61.82 | 61.94 | 145,235 | +0.52(+0.84%) |
Apr 14, 2021 | 61.39 | 61.75 | 61.39 | 61.42 | 112,346 | +0.01(+0.01%) |
Apr 13, 2021 | 61.15 | 61.47 | 61.15 | 61.41 | 102,567 | +0.38(+0.62%) |
Apr 12, 2021 | 61.16 | 61.18 | 60.91 | 61.03 | 57,540 | -0.45(-0.74%) |
Apr 09, 2021 | 61.16 | 61.48 | 61.16 | 61.48 | 74,920 | +0.39(+0.64%) |
Apr 08, 2021 | 61.22 | 61.23 | 61.09 | 61.09 | 44,233 | +0.16(+0.27%) |
Apr 07, 2021 | 60.79 | 61.02 | 60.79 | 60.93 | 61,118 | +0.10(+0.16%) |
Apr 06, 2021 | 60.72 | 60.98 | 60.68 | 60.83 | 148,619 | -0.74(-1.21%) |
Apr 05, 2021 | 61.19 | 61.57 | 61.19 | 61.57 | 58,841 | +0.71(+1.16%) |
Apr 01, 2021 | 60.44 | 60.91 | 60.44 | 60.87 | 264,042 | +0.53(+0.89%) |
Mar 31, 2021 | 60.18 | 60.61 | 60.18 | 60.33 | 32,270 | -0.44(-0.72%) |
Mar 30, 2021 | 60.62 | 60.90 | 60.59 | 60.77 | 22,650 | -0.32(-0.52%) |
Mar 29, 2021 | 61.16 | 61.28 | 60.84 | 61.08 | 74,800 | -0.42(-0.68%) |
Mar 26, 2021 | 60.90 | 61.55 | 60.90 | 61.50 | 23,281 | +0.82(+1.34%) |
Mar 25, 2021 | 60.16 | 60.71 | 60.14 | 60.69 | 20,574 | +0.72(+1.21%) |
Mar 24, 2021 | 60.06 | 60.38 | 59.96 | 59.96 | 57,263 | -0.66(-1.09%) |
Mar 23, 2021 | 60.91 | 61.03 | 60.46 | 60.62 | 42,995 | -0.93(-1.52%) |
Mar 22, 2021 | 61.48 | 61.78 | 61.41 | 61.56 | 49,852 | -0.18(-0.29%) |
Mar 19, 2021 | 61.62 | 61.74 | 61.08 | 61.74 | 22,950 | +0.29(+0.47%) |
Mar 18, 2021 | 61.56 | 61.94 | 61.45 | 61.45 | 39,633 | +0.02(+0.03%) |
Mar 17, 2021 | 61.00 | 61.56 | 60.93 | 61.43 | 25,442 | +0.27(+0.44%) |
Mar 16, 2021 | 61.26 | 61.27 | 61.08 | 61.16 | 243,823 | +0.13(+0.21%) |
Mar 15, 2021 | 60.74 | 61.03 | 60.59 | 61.03 | 23,722 | +0.37(+0.61%) |
Mar 12, 2021 | 60.21 | 60.66 | 60.20 | 60.66 | 36,853 | +0.48(+0.80%) |
Mar 11, 2021 | 60.26 | 60.41 | 60.08 | 60.18 | 57,421 | -0.10(-0.17%) |
Mar 10, 2021 | 60.14 | 60.34 | 60.01 | 60.28 | 36,939 | +0.13(+0.21%) |
Mar 09, 2021 | 59.90 | 60.28 | 59.77 | 60.15 | 81,024 | +0.72(+1.22%) |
Mar 08, 2021 | 59.57 | 59.86 | 59.39 | 59.43 | 45,550 | -0.61(-1.01%) |
Mar 05, 2021 | 59.95 | 60.09 | 59.28 | 60.03 | 26,260 | +0.47(+0.79%) |
Mar 04, 2021 | 60.10 | 60.34 | 59.32 | 59.56 | 35,766 | -0.54(-0.90%) |
Mar 03, 2021 | 60.34 | 60.49 | 60.07 | 60.11 | 65,495 | -0.30(-0.50%) |
Mar 02, 2021 | 60.44 | 60.61 | 60.17 | 60.40 | 46,438 | -0.56(-0.92%) |