Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.40 | 62.64 | 62.34 | 62.45 | 3,942,883 | +0.15(+0.25%) |
May 27, 2021 | 62.27 | 62.39 | 62.08 | 62.30 | 5,854,595 | +0.19(+0.31%) |
May 26, 2021 | 62.11 | 62.25 | 62.01 | 62.10 | 5,141,085 | -0.18(-0.29%) |
May 25, 2021 | 62.45 | 62.50 | 62.17 | 62.29 | 7,165,385 | +0.03(+0.04%) |
May 24, 2021 | 62.01 | 62.33 | 61.94 | 62.26 | 3,589,833 | +0.40(+0.64%) |
May 21, 2021 | 61.92 | 61.96 | 61.64 | 61.86 | 4,772,227 | +0.04(+0.06%) |
May 20, 2021 | 61.32 | 61.89 | 61.25 | 61.82 | 6,146,830 | +0.94(+1.55%) |
May 19, 2021 | 60.64 | 61.17 | 60.36 | 60.88 | 8,741,296 | -0.67(-1.09%) |
May 18, 2021 | 61.83 | 61.86 | 61.53 | 61.55 | 4,836,568 | +0.05(+0.09%) |
May 17, 2021 | 61.27 | 61.53 | 61.22 | 61.50 | 7,303,009 | -0.03(-0.04%) |
May 14, 2021 | 60.99 | 61.57 | 60.95 | 61.53 | 7,256,495 | +1.11(+1.84%) |
May 13, 2021 | 59.99 | 60.53 | 59.98 | 60.41 | 11,673,824 | +0.49(+0.82%) |
May 12, 2021 | 60.29 | 60.64 | 59.80 | 59.92 | 10,712,358 | -0.68(-1.12%) |
May 11, 2021 | 60.26 | 60.70 | 60.19 | 60.60 | 8,688,411 | -0.71(-1.15%) |
May 10, 2021 | 61.80 | 61.81 | 61.24 | 61.31 | 5,164,016 | -0.47(-0.76%) |
May 07, 2021 | 61.07 | 61.78 | 61.01 | 61.78 | 4,963,394 | +0.92(+1.52%) |
May 06, 2021 | 60.43 | 60.85 | 60.21 | 60.85 | 5,469,509 | +0.45(+0.75%) |
May 05, 2021 | 60.24 | 60.43 | 60.01 | 60.40 | 8,096,343 | +0.86(+1.45%) |
May 04, 2021 | 59.77 | 59.90 | 59.19 | 59.54 | 6,246,574 | -1.01(-1.68%) |
May 03, 2021 | 60.39 | 60.60 | 60.27 | 60.56 | 3,800,814 | +0.77(+1.29%) |
Apr 30, 2021 | 60.31 | 60.39 | 59.60 | 59.79 | 4,697,500 | -0.91(-1.49%) |
Apr 29, 2021 | 60.88 | 60.88 | 60.28 | 60.69 | 5,232,691 | +0.02(+0.03%) |
Apr 28, 2021 | 60.38 | 60.76 | 60.30 | 60.67 | 3,019,416 | +0.19(+0.31%) |
Apr 27, 2021 | 60.30 | 60.51 | 60.22 | 60.48 | 2,801,088 | +0.02(+0.03%) |
Apr 26, 2021 | 60.40 | 60.51 | 60.35 | 60.47 | 3,185,056 | +0.18(+0.30%) |
Apr 23, 2021 | 59.84 | 60.41 | 59.84 | 60.28 | 2,097,125 | +0.59(+0.99%) |
Apr 22, 2021 | 59.98 | 60.03 | 59.55 | 59.70 | 4,913,392 | -0.21(-0.35%) |
Apr 21, 2021 | 59.17 | 59.92 | 59.12 | 59.90 | 5,335,301 | +0.54(+0.92%) |
Apr 20, 2021 | 59.79 | 59.80 | 59.20 | 59.36 | 5,826,328 | -1.06(-1.75%) |
Apr 19, 2021 | 60.50 | 60.52 | 60.21 | 60.42 | 4,644,432 | +0.04(+0.06%) |
Apr 16, 2021 | 59.99 | 60.38 | 59.93 | 60.38 | 6,252,292 | +0.71(+1.18%) |
Apr 15, 2021 | 59.53 | 59.68 | 59.45 | 59.68 | 2,867,792 | +0.52(+0.87%) |
Apr 14, 2021 | 59.18 | 59.34 | 59.06 | 59.16 | 3,250,606 | +0.03(+0.05%) |
Apr 13, 2021 | 58.84 | 59.14 | 58.81 | 59.13 | 5,495,832 | +0.36(+0.62%) |
Apr 12, 2021 | 58.83 | 58.88 | 58.65 | 58.77 | 3,686,423 | -0.27(-0.46%) |
Apr 09, 2021 | 58.87 | 59.07 | 58.84 | 59.04 | 2,474,948 | +0.07(+0.12%) |
Apr 08, 2021 | 58.85 | 59.05 | 58.71 | 58.97 | 2,405,403 | +0.41(+0.70%) |
Apr 07, 2021 | 58.54 | 58.70 | 58.43 | 58.56 | 3,179,189 | +0.13(+0.22%) |
Apr 06, 2021 | 58.35 | 58.48 | 58.25 | 58.44 | 3,989,191 | -0.53(-0.91%) |
Apr 05, 2021 | 58.53 | 59.03 | 58.36 | 58.97 | 7,057,918 | +1.00(+1.72%) |
Apr 01, 2021 | 57.50 | 58.06 | 57.46 | 57.97 | 3,959,961 | +0.91(+1.60%) |
Mar 31, 2021 | 57.18 | 57.33 | 57.01 | 57.06 | 3,700,345 | -0.09(-0.16%) |
Mar 30, 2021 | 56.94 | 57.19 | 56.89 | 57.15 | 2,611,047 | +0.05(+0.10%) |
Mar 29, 2021 | 56.99 | 57.18 | 56.84 | 57.10 | 2,189,929 | -0.22(-0.38%) |
Mar 26, 2021 | 56.77 | 57.31 | 56.76 | 57.31 | 2,898,370 | +0.75(+1.33%) |
Mar 25, 2021 | 56.09 | 56.59 | 55.96 | 56.56 | 4,985,781 | +0.29(+0.52%) |
Mar 24, 2021 | 56.39 | 56.65 | 56.24 | 56.27 | 2,636,575 | -0.10(-0.18%) |
Mar 23, 2021 | 56.87 | 56.92 | 56.33 | 56.37 | 2,531,624 | -0.83(-1.46%) |
Mar 22, 2021 | 57.04 | 57.33 | 57.01 | 57.20 | 2,778,611 | +0.20(+0.35%) |
Mar 19, 2021 | 56.83 | 57.11 | 56.58 | 57.00 | 4,065,935 | +0.04(+0.06%) |
Mar 18, 2021 | 57.28 | 57.64 | 56.93 | 56.97 | 3,218,793 | -0.71(-1.24%) |
Mar 17, 2021 | 57.14 | 57.75 | 57.05 | 57.68 | 3,752,977 | +0.30(+0.52%) |
Mar 16, 2021 | 57.43 | 57.47 | 57.29 | 57.38 | 6,565,121 | +0.07(+0.13%) |
Mar 15, 2021 | 57.19 | 57.31 | 56.80 | 57.31 | 2,698,903 | -0.08(-0.14%) |
Mar 12, 2021 | 56.90 | 57.41 | 56.84 | 57.39 | 3,798,702 | -0.04(-0.06%) |
Mar 11, 2021 | 57.21 | 57.46 | 57.06 | 57.43 | 2,892,716 | +0.52(+0.92%) |
Mar 10, 2021 | 56.86 | 56.95 | 56.59 | 56.91 | 4,351,878 | +0.38(+0.67%) |
Mar 09, 2021 | 56.43 | 56.65 | 56.37 | 56.53 | 4,055,385 | +0.87(+1.56%) |
Mar 08, 2021 | 55.57 | 56.08 | 55.44 | 55.66 | 10,400,600 | -0.07(-0.13%) |
Mar 05, 2021 | 55.74 | 55.77 | 54.92 | 55.73 | 5,536,272 | +0.39(+0.70%) |
Mar 04, 2021 | 56.03 | 56.26 | 55.05 | 55.35 | 7,957,623 | -0.66(-1.18%) |
Mar 03, 2021 | 56.17 | 56.43 | 55.88 | 56.00 | 5,588,226 | -0.38(-0.67%) |
Mar 02, 2021 | 56.33 | 56.54 | 56.20 | 56.38 | 3,247,459 | +0.19(+0.34%) |