Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.21 | 59.41 | 59.06 | 59.16 | 375,261 | +0.07(+0.12%) |
May 27, 2021 | 60.05 | 60.05 | 59.08 | 59.08 | 337,251 | -0.57(-0.96%) |
May 26, 2021 | 59.59 | 60.22 | 58.99 | 59.66 | 572,975 | -0.04(-0.06%) |
May 25, 2021 | 59.53 | 60.12 | 58.51 | 59.69 | 832,125 | +0.04(+0.08%) |
May 24, 2021 | 59.42 | 60.12 | 58.74 | 59.65 | 1,931,169 | +0.28(+0.47%) |
May 21, 2021 | 60.20 | 60.93 | 59.05 | 59.37 | 1,388,845 | -0.65(-1.08%) |
May 20, 2021 | 60.05 | 61.08 | 59.94 | 60.02 | 1,054,355 | +0.43(+0.72%) |
May 19, 2021 | 60.53 | 60.71 | 59.06 | 59.59 | 555,438 | -1.13(-1.86%) |
May 18, 2021 | 61.24 | 61.78 | 60.68 | 60.72 | 520,369 | -1.01(-1.64%) |
May 17, 2021 | 62.38 | 62.45 | 61.07 | 61.73 | 332,457 | -0.88(-1.40%) |
May 14, 2021 | 64.00 | 64.02 | 62.49 | 62.61 | 429,652 | -1.16(-1.82%) |
May 13, 2021 | 61.04 | 64.35 | 60.97 | 63.77 | 701,244 | +2.54(+4.15%) |
May 12, 2021 | 62.90 | 63.55 | 60.99 | 61.23 | 279,293 | -1.61(-2.56%) |
May 11, 2021 | 63.69 | 64.04 | 62.51 | 62.83 | 396,818 | -1.07(-1.67%) |
May 10, 2021 | 63.11 | 64.50 | 63.11 | 63.90 | 391,594 | +1.36(+2.17%) |
May 07, 2021 | 61.55 | 63.24 | 61.55 | 62.54 | 507,608 | +0.17(+0.27%) |
May 06, 2021 | 61.94 | 62.71 | 61.60 | 62.37 | 467,655 | +0.76(+1.23%) |
May 05, 2021 | 62.18 | 62.46 | 61.43 | 61.62 | 547,366 | -0.83(-1.32%) |
May 04, 2021 | 62.89 | 63.38 | 62.10 | 62.44 | 293,323 | -0.58(-0.92%) |
May 03, 2021 | 62.31 | 63.51 | 62.03 | 63.02 | 306,746 | +1.06(+1.71%) |
Apr 30, 2021 | 61.72 | 62.39 | 61.69 | 61.96 | 388,529 | -0.11(-0.17%) |
Apr 29, 2021 | 61.75 | 62.59 | 61.65 | 62.07 | 283,081 | +0.50(+0.81%) |
Apr 28, 2021 | 61.83 | 62.10 | 61.26 | 61.57 | 323,400 | +0.04(+0.06%) |
Apr 27, 2021 | 63.00 | 63.10 | 61.45 | 61.54 | 360,650 | -1.48(-2.34%) |
Apr 26, 2021 | 64.20 | 64.22 | 63.00 | 63.01 | 377,087 | -0.92(-1.43%) |
Apr 23, 2021 | 64.20 | 64.59 | 63.70 | 63.93 | 211,423 | +0.01(+0.01%) |
Apr 22, 2021 | 64.83 | 64.83 | 63.60 | 63.92 | 265,950 | -0.92(-1.43%) |
Apr 21, 2021 | 64.76 | 65.10 | 64.09 | 64.84 | 257,348 | +0.05(+0.08%) |
Apr 20, 2021 | 63.87 | 65.36 | 63.55 | 64.79 | 405,667 | +0.92(+1.43%) |
Apr 19, 2021 | 64.29 | 64.73 | 63.60 | 63.87 | 373,158 | -0.45(-0.70%) |
Apr 16, 2021 | 64.58 | 64.69 | 63.54 | 64.33 | 259,357 | +0.05(+0.08%) |
Apr 15, 2021 | 62.87 | 64.46 | 62.49 | 64.27 | 339,848 | +1.48(+2.36%) |
Apr 14, 2021 | 62.18 | 62.87 | 62.10 | 62.79 | 264,879 | +0.79(+1.28%) |
Apr 13, 2021 | 62.05 | 62.41 | 61.57 | 62.00 | 236,481 | -0.07(-0.11%) |
Apr 12, 2021 | 61.84 | 62.18 | 61.64 | 62.07 | 322,243 | +0.57(+0.92%) |
Apr 09, 2021 | 61.49 | 62.03 | 61.30 | 61.50 | 250,580 | -0.15(-0.25%) |
Apr 08, 2021 | 61.81 | 61.81 | 61.01 | 61.65 | 376,189 | -0.15(-0.24%) |
Apr 07, 2021 | 61.39 | 61.94 | 61.39 | 61.80 | 225,079 | +0.52(+0.84%) |
Apr 06, 2021 | 60.91 | 61.36 | 60.59 | 61.29 | 317,102 | +0.20(+0.32%) |
Apr 05, 2021 | 60.89 | 61.66 | 60.26 | 61.09 | 379,031 | +0.44(+0.73%) |
Apr 01, 2021 | 60.85 | 61.23 | 60.09 | 60.65 | 316,516 | -0.42(-0.68%) |
Mar 31, 2021 | 61.13 | 61.38 | 60.54 | 61.07 | 423,008 | -0.35(-0.56%) |
Mar 30, 2021 | 61.38 | 61.55 | 60.67 | 61.41 | 333,622 | -0.20(-0.33%) |
Mar 29, 2021 | 59.54 | 62.33 | 59.54 | 61.62 | 511,115 | +1.84(+3.08%) |
Mar 26, 2021 | 61.13 | 61.13 | 59.23 | 59.78 | 836,693 | -1.11(-1.82%) |
Mar 25, 2021 | 61.19 | 61.61 | 60.19 | 60.89 | 434,074 | -0.04(-0.07%) |
Mar 24, 2021 | 59.97 | 61.89 | 59.96 | 60.93 | 429,619 | +1.19(+1.99%) |
Mar 23, 2021 | 58.47 | 60.37 | 58.37 | 59.74 | 603,801 | +0.64(+1.08%) |
Mar 22, 2021 | 60.09 | 60.25 | 57.96 | 59.10 | 567,569 | -1.16(-1.92%) |
Mar 19, 2021 | 59.74 | 61.51 | 58.89 | 60.26 | 3,356,114 | +0.60(+1.01%) |
Mar 18, 2021 | 58.87 | 59.98 | 58.22 | 59.65 | 952,824 | +0.93(+1.59%) |
Mar 17, 2021 | 59.63 | 59.78 | 58.32 | 58.72 | 914,768 | -1.06(-1.77%) |
Mar 16, 2021 | 58.90 | 60.82 | 58.57 | 59.78 | 1,859,063 | +0.88(+1.49%) |
Mar 15, 2021 | 58.19 | 59.08 | 58.08 | 58.90 | 1,334,253 | +0.84(+1.44%) |
Mar 12, 2021 | 58.76 | 59.03 | 57.04 | 58.06 | 2,169,148 | -0.16(-0.27%) |
Mar 11, 2021 | 59.80 | 59.91 | 58.03 | 58.22 | 1,080,425 | -2.17(-3.59%) |
Mar 10, 2021 | 60.71 | 61.98 | 60.19 | 60.39 | 1,053,363 | -0.66(-1.08%) |
Mar 09, 2021 | 62.54 | 63.40 | 61.05 | 61.05 | 544,869 | -2.12(-3.36%) |
Mar 08, 2021 | 62.01 | 63.41 | 60.77 | 63.17 | 401,771 | +1.60(+2.60%) |
Mar 05, 2021 | 58.43 | 61.75 | 58.41 | 61.57 | 535,142 | +3.65(+6.31%) |
Mar 04, 2021 | 56.93 | 59.02 | 56.93 | 57.92 | 379,067 | +1.28(+2.26%) |
Mar 03, 2021 | 56.35 | 57.36 | 55.32 | 56.64 | 485,974 | +0.31(+0.55%) |
Mar 02, 2021 | 56.60 | 56.79 | 54.90 | 56.33 | 820,440 | -0.23(-0.41%) |