Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.90 | 66.11 | 64.70 | 65.79 | 3,210,154 | +0.55(+0.85%) |
May 27, 2021 | 64.32 | 65.29 | 64.13 | 65.24 | 5,115,382 | +1.18(+1.84%) |
May 26, 2021 | 63.72 | 64.47 | 63.22 | 64.06 | 1,397,080 | +0.65(+1.03%) |
May 25, 2021 | 63.80 | 64.05 | 63.26 | 63.41 | 1,146,385 | +0.05(+0.08%) |
May 24, 2021 | 63.29 | 63.84 | 63.10 | 63.36 | 1,252,215 | +0.19(+0.31%) |
May 21, 2021 | 63.28 | 63.49 | 62.71 | 63.16 | 1,462,479 | -0.13(-0.20%) |
May 20, 2021 | 63.11 | 63.70 | 62.84 | 63.29 | 3,023,208 | +0.18(+0.29%) |
May 19, 2021 | 61.62 | 63.25 | 61.28 | 63.11 | 3,340,747 | +1.15(+1.85%) |
May 18, 2021 | 61.88 | 62.74 | 61.60 | 61.96 | 2,008,961 | +0.35(+0.57%) |
May 17, 2021 | 60.82 | 61.97 | 60.82 | 61.61 | 1,568,831 | +0.33(+0.54%) |
May 14, 2021 | 59.88 | 61.65 | 59.79 | 61.28 | 1,972,881 | +1.80(+3.02%) |
May 13, 2021 | 58.89 | 59.96 | 58.75 | 59.48 | 2,406,381 | +1.01(+1.73%) |
May 12, 2021 | 59.59 | 59.71 | 58.44 | 58.47 | 2,396,576 | -1.54(-2.57%) |
May 11, 2021 | 58.74 | 60.18 | 58.50 | 60.02 | 2,175,343 | +1.04(+1.76%) |
May 10, 2021 | 60.01 | 60.15 | 58.85 | 58.98 | 1,600,401 | -1.32(-2.19%) |
May 07, 2021 | 60.14 | 60.78 | 59.89 | 60.30 | 2,101,519 | +0.15(+0.24%) |
May 06, 2021 | 60.46 | 60.48 | 59.73 | 60.15 | 1,703,330 | -0.01(-0.02%) |
May 05, 2021 | 59.80 | 60.42 | 59.57 | 60.16 | 1,027,765 | +0.35(+0.58%) |
May 04, 2021 | 60.37 | 60.53 | 59.47 | 59.81 | 2,488,138 | -0.48(-0.79%) |
May 03, 2021 | 61.41 | 61.49 | 60.00 | 60.29 | 2,054,502 | -0.80(-1.30%) |
Apr 30, 2021 | 61.19 | 61.90 | 60.86 | 61.09 | 1,595,396 | -0.23(-0.38%) |
Apr 29, 2021 | 61.76 | 62.04 | 60.91 | 61.32 | 1,834,348 | -0.25(-0.41%) |
Apr 28, 2021 | 59.68 | 61.86 | 59.32 | 61.57 | 3,223,360 | +3.41(+5.86%) |
Apr 27, 2021 | 58.57 | 58.80 | 58.02 | 58.16 | 3,280,799 | -0.02(-0.03%) |
Apr 26, 2021 | 57.81 | 58.62 | 57.41 | 58.18 | 3,338,218 | +0.78(+1.35%) |
Apr 23, 2021 | 57.30 | 57.58 | 56.81 | 57.41 | 1,583,551 | +0.38(+0.66%) |
Apr 22, 2021 | 56.75 | 57.36 | 56.23 | 57.03 | 3,531,842 | +0.26(+0.46%) |
Apr 21, 2021 | 57.02 | 57.33 | 56.69 | 56.77 | 2,416,964 | -0.51(-0.90%) |
Apr 20, 2021 | 57.36 | 57.63 | 56.52 | 57.28 | 3,239,724 | -0.51(-0.89%) |
Apr 19, 2021 | 58.85 | 59.01 | 57.79 | 57.80 | 1,197,747 | -0.55(-0.95%) |
Apr 16, 2021 | 58.36 | 58.79 | 58.07 | 58.35 | 816,496 | +0.29(+0.50%) |
Apr 15, 2021 | 58.28 | 58.50 | 57.83 | 58.06 | 1,127,242 | -0.07(-0.12%) |
Apr 14, 2021 | 58.22 | 58.64 | 57.82 | 58.13 | 957,942 | -0.35(-0.60%) |
Apr 13, 2021 | 58.44 | 59.05 | 58.29 | 58.47 | 1,397,640 | +0.19(+0.33%) |
Apr 12, 2021 | 57.94 | 58.39 | 57.84 | 58.28 | 1,614,408 | +0.17(+0.30%) |
Apr 09, 2021 | 57.95 | 58.51 | 57.41 | 58.11 | 1,450,575 | -0.33(-0.56%) |
Apr 08, 2021 | 58.62 | 59.31 | 58.24 | 58.44 | 1,569,155 | +0.42(+0.72%) |
Apr 07, 2021 | 57.95 | 58.28 | 57.05 | 58.02 | 1,686,549 | -0.11(-0.18%) |
Apr 06, 2021 | 57.71 | 58.51 | 57.52 | 58.13 | 2,127,055 | +0.64(+1.11%) |
Apr 05, 2021 | 57.61 | 57.91 | 57.27 | 57.48 | 1,224,789 | +0.08(+0.14%) |
Apr 01, 2021 | 58.18 | 58.20 | 57.28 | 57.41 | 1,097,382 | -0.08(-0.14%) |
Mar 31, 2021 | 57.05 | 57.94 | 56.80 | 57.48 | 2,844,740 | +0.56(+0.99%) |
Mar 30, 2021 | 56.35 | 57.45 | 56.32 | 56.92 | 1,443,703 | +0.21(+0.38%) |
Mar 29, 2021 | 57.77 | 57.77 | 56.20 | 56.71 | 1,937,574 | -0.98(-1.70%) |
Mar 26, 2021 | 57.91 | 58.25 | 56.61 | 57.69 | 1,918,822 | -0.29(-0.50%) |
Mar 25, 2021 | 58.20 | 58.86 | 57.48 | 57.98 | 1,712,437 | -0.55(-0.95%) |
Mar 24, 2021 | 58.30 | 58.90 | 57.78 | 58.53 | 2,281,725 | +0.11(+0.18%) |
Mar 23, 2021 | 58.99 | 59.08 | 58.27 | 58.43 | 1,344,749 | -0.95(-1.60%) |
Mar 22, 2021 | 59.14 | 60.03 | 58.85 | 59.38 | 1,424,701 | +0.59(+1.01%) |
Mar 19, 2021 | 58.83 | 59.31 | 58.45 | 58.79 | 2,690,821 | +0.00(+0.00%) |
Mar 18, 2021 | 59.29 | 59.54 | 58.30 | 58.79 | 1,268,513 | -0.68(-1.14%) |
Mar 17, 2021 | 60.17 | 60.17 | 59.22 | 59.46 | 2,453,574 | -0.87(-1.45%) |
Mar 16, 2021 | 60.80 | 61.50 | 60.18 | 60.34 | 1,808,876 | -0.51(-0.85%) |
Mar 15, 2021 | 59.42 | 61.08 | 58.45 | 60.85 | 2,323,790 | +1.46(+2.45%) |
Mar 12, 2021 | 59.58 | 59.64 | 58.83 | 59.40 | 1,100,060 | -0.46(-0.76%) |
Mar 11, 2021 | 59.29 | 60.09 | 59.21 | 59.85 | 1,567,659 | +0.98(+1.67%) |
Mar 10, 2021 | 59.70 | 59.90 | 58.46 | 58.87 | 2,068,762 | -0.83(-1.38%) |
Mar 09, 2021 | 59.35 | 60.28 | 59.32 | 59.70 | 2,156,106 | +0.50(+0.85%) |
Mar 08, 2021 | 58.66 | 59.71 | 58.47 | 59.19 | 2,655,882 | +0.53(+0.91%) |
Mar 05, 2021 | 58.14 | 59.41 | 57.43 | 58.66 | 2,426,725 | +1.20(+2.10%) |
Mar 04, 2021 | 58.06 | 59.32 | 57.21 | 57.46 | 3,128,979 | -0.42(-0.72%) |
Mar 03, 2021 | 57.86 | 59.00 | 57.82 | 57.87 | 1,612,202 | +0.29(+0.51%) |
Mar 02, 2021 | 57.74 | 58.13 | 57.43 | 57.58 | 3,551,359 | -0.40(-0.69%) |