Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.01 | 61.31 | 60.69 | 61.12 | 315,893 | +0.27(+0.45%) |
May 27, 2021 | 61.41 | 61.78 | 60.75 | 60.84 | 376,104 | -0.14(-0.22%) |
May 26, 2021 | 60.84 | 61.37 | 60.56 | 60.98 | 408,287 | +0.13(+0.21%) |
May 25, 2021 | 61.39 | 61.83 | 60.64 | 60.85 | 308,205 | -0.61(-0.99%) |
May 24, 2021 | 61.85 | 61.85 | 61.15 | 61.46 | 348,330 | +0.18(+0.30%) |
May 21, 2021 | 61.27 | 61.73 | 61.11 | 61.28 | 272,532 | +0.21(+0.34%) |
May 20, 2021 | 61.26 | 61.51 | 60.93 | 61.07 | 355,560 | -0.14(-0.24%) |
May 19, 2021 | 61.42 | 61.88 | 60.88 | 61.21 | 335,257 | -0.67(-1.08%) |
May 18, 2021 | 62.53 | 62.80 | 61.87 | 61.88 | 311,975 | -0.68(-1.08%) |
May 17, 2021 | 62.34 | 63.20 | 62.13 | 62.56 | 387,605 | +0.20(+0.32%) |
May 14, 2021 | 62.05 | 62.61 | 61.87 | 62.36 | 342,698 | +0.43(+0.70%) |
May 13, 2021 | 60.15 | 62.27 | 60.15 | 61.93 | 518,688 | +1.68(+2.79%) |
May 12, 2021 | 61.32 | 61.74 | 60.25 | 60.25 | 596,688 | -1.10(-1.80%) |
May 11, 2021 | 63.03 | 63.21 | 61.31 | 61.35 | 667,024 | -0.65(-1.05%) |
May 10, 2021 | 62.26 | 62.85 | 61.98 | 62.00 | 311,183 | +0.12(+0.19%) |
May 07, 2021 | 61.89 | 62.11 | 61.65 | 61.88 | 282,707 | -0.42(-0.67%) |
May 06, 2021 | 61.22 | 62.42 | 61.06 | 62.30 | 506,796 | +1.21(+1.99%) |
May 05, 2021 | 60.70 | 61.13 | 60.18 | 61.09 | 371,511 | +0.32(+0.53%) |
May 04, 2021 | 59.44 | 60.83 | 59.44 | 60.76 | 346,571 | +1.34(+2.25%) |
May 03, 2021 | 59.21 | 59.90 | 58.90 | 59.42 | 326,812 | +0.56(+0.95%) |
Apr 30, 2021 | 59.26 | 59.45 | 58.69 | 58.87 | 848,030 | -0.58(-0.97%) |
Apr 29, 2021 | 59.40 | 60.06 | 59.05 | 59.44 | 387,405 | +0.54(+0.92%) |
Apr 28, 2021 | 58.82 | 59.35 | 58.72 | 58.90 | 400,477 | +0.35(+0.60%) |
Apr 27, 2021 | 58.55 | 58.82 | 58.09 | 58.55 | 486,200 | -0.22(-0.38%) |
Apr 26, 2021 | 59.08 | 59.34 | 58.75 | 58.78 | 327,651 | -0.05(-0.09%) |
Apr 23, 2021 | 58.36 | 59.08 | 58.06 | 58.83 | 485,955 | +0.96(+1.66%) |
Apr 22, 2021 | 58.70 | 58.89 | 56.90 | 57.87 | 486,332 | -0.92(-1.56%) |
Apr 21, 2021 | 58.04 | 58.99 | 58.04 | 58.78 | 692,003 | +0.82(+1.41%) |
Apr 20, 2021 | 58.16 | 58.56 | 57.80 | 57.97 | 319,584 | -0.40(-0.69%) |
Apr 19, 2021 | 58.71 | 58.71 | 57.87 | 58.37 | 363,144 | +0.03(+0.05%) |
Apr 16, 2021 | 57.99 | 58.71 | 57.71 | 58.34 | 445,254 | +0.50(+0.87%) |
Apr 15, 2021 | 57.98 | 58.12 | 57.64 | 57.84 | 311,597 | +0.21(+0.36%) |
Apr 14, 2021 | 57.42 | 57.74 | 57.25 | 57.63 | 266,943 | +0.10(+0.17%) |
Apr 13, 2021 | 58.27 | 58.27 | 57.20 | 57.53 | 382,280 | -0.64(-1.10%) |
Apr 12, 2021 | 57.97 | 58.37 | 57.74 | 58.17 | 429,445 | +0.50(+0.87%) |
Apr 09, 2021 | 57.52 | 57.69 | 57.07 | 57.67 | 467,273 | +0.31(+0.55%) |
Apr 08, 2021 | 57.15 | 57.49 | 56.54 | 57.35 | 550,463 | -0.17(-0.30%) |
Apr 07, 2021 | 58.68 | 58.78 | 57.32 | 57.53 | 321,926 | -1.00(-1.71%) |
Apr 06, 2021 | 58.03 | 58.59 | 58.03 | 58.52 | 251,405 | +0.24(+0.42%) |
Apr 05, 2021 | 57.87 | 58.37 | 57.73 | 58.28 | 329,835 | +0.73(+1.27%) |
Apr 01, 2021 | 56.98 | 57.60 | 56.33 | 57.55 | 323,154 | +0.63(+1.11%) |
Mar 31, 2021 | 57.48 | 57.89 | 56.86 | 56.92 | 570,807 | -0.71(-1.23%) |
Mar 30, 2021 | 57.24 | 57.82 | 56.85 | 57.63 | 418,650 | +0.21(+0.36%) |
Mar 29, 2021 | 57.45 | 58.24 | 57.32 | 57.43 | 504,563 | -0.34(-0.59%) |
Mar 26, 2021 | 57.20 | 57.77 | 56.81 | 57.77 | 447,590 | +0.87(+1.53%) |
Mar 25, 2021 | 56.27 | 57.05 | 55.77 | 56.90 | 568,283 | +0.72(+1.28%) |
Mar 24, 2021 | 55.42 | 56.91 | 55.42 | 56.18 | 443,355 | +1.03(+1.86%) |
Mar 23, 2021 | 56.56 | 56.74 | 54.87 | 55.15 | 688,734 | -1.58(-2.79%) |
Mar 22, 2021 | 56.73 | 56.88 | 55.81 | 56.73 | 477,175 | -0.22(-0.38%) |
Mar 19, 2021 | 57.14 | 57.50 | 56.39 | 56.95 | 1,927,807 | -0.13(-0.24%) |
Mar 18, 2021 | 56.86 | 57.64 | 56.46 | 57.09 | 407,526 | +0.31(+0.55%) |
Mar 17, 2021 | 56.44 | 57.00 | 56.13 | 56.77 | 411,106 | +0.31(+0.56%) |
Mar 16, 2021 | 56.86 | 56.86 | 55.91 | 56.46 | 415,915 | -0.53(-0.93%) |
Mar 15, 2021 | 56.40 | 57.03 | 55.50 | 56.99 | 515,771 | +0.49(+0.86%) |
Mar 12, 2021 | 55.92 | 56.91 | 55.92 | 56.50 | 544,002 | +0.81(+1.45%) |
Mar 11, 2021 | 56.15 | 56.48 | 55.19 | 55.69 | 528,651 | -0.68(-1.21%) |
Mar 10, 2021 | 55.66 | 56.50 | 55.53 | 56.37 | 580,951 | +0.38(+0.67%) |
Mar 09, 2021 | 56.93 | 57.89 | 56.00 | 56.00 | 624,509 | -0.97(-1.70%) |
Mar 08, 2021 | 56.39 | 57.67 | 55.94 | 56.97 | 698,409 | +1.02(+1.82%) |
Mar 05, 2021 | 54.56 | 55.97 | 53.99 | 55.95 | 603,496 | +1.74(+3.20%) |
Mar 04, 2021 | 54.94 | 55.24 | 53.44 | 54.22 | 478,662 | -0.89(-1.62%) |
Mar 03, 2021 | 55.27 | 55.72 | 54.57 | 55.11 | 482,443 | -0.11(-0.20%) |
Mar 02, 2021 | 54.76 | 55.55 | 54.50 | 55.21 | 495,957 | +0.31(+0.56%) |