Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.82 | 62.82 | 61.76 | 62.63 | 86,263 | +0.09(+0.14%) |
May 27, 2021 | 62.52 | 63.07 | 62.44 | 62.54 | 89,680 | +0.70(+1.13%) |
May 26, 2021 | 61.31 | 62.20 | 61.31 | 61.84 | 93,061 | +0.67(+1.10%) |
May 25, 2021 | 62.03 | 62.77 | 61.08 | 61.17 | 80,648 | -0.49(-0.79%) |
May 24, 2021 | 62.62 | 62.62 | 61.24 | 61.66 | 128,589 | -0.66(-1.06%) |
May 21, 2021 | 62.14 | 63.03 | 61.56 | 62.32 | 101,363 | +0.96(+1.56%) |
May 20, 2021 | 60.57 | 61.69 | 60.07 | 61.36 | 94,641 | +0.64(+1.05%) |
May 19, 2021 | 59.73 | 60.72 | 59.28 | 60.72 | 127,419 | -0.07(-0.12%) |
May 18, 2021 | 62.38 | 62.43 | 60.78 | 60.79 | 81,860 | -1.51(-2.42%) |
May 17, 2021 | 62.54 | 62.61 | 61.66 | 62.30 | 97,172 | -0.75(-1.19%) |
May 14, 2021 | 62.47 | 63.43 | 62.18 | 63.05 | 121,157 | +1.18(+1.91%) |
May 13, 2021 | 60.00 | 62.31 | 60.00 | 61.87 | 110,659 | +2.11(+3.53%) |
May 12, 2021 | 62.48 | 62.66 | 59.64 | 59.76 | 102,743 | -3.12(-4.96%) |
May 11, 2021 | 62.21 | 63.47 | 62.21 | 62.88 | 95,720 | -0.71(-1.12%) |
May 10, 2021 | 63.54 | 64.15 | 63.00 | 63.59 | 206,235 | +0.01(+0.02%) |
May 07, 2021 | 63.00 | 66.19 | 62.44 | 63.58 | 190,384 | +1.53(+2.47%) |
May 06, 2021 | 60.96 | 62.20 | 60.50 | 62.05 | 179,224 | +1.25(+2.06%) |
May 05, 2021 | 61.02 | 61.68 | 60.23 | 60.80 | 112,617 | -0.23(-0.38%) |
May 04, 2021 | 61.51 | 61.63 | 60.40 | 61.03 | 161,645 | -0.87(-1.41%) |
May 03, 2021 | 61.55 | 62.46 | 60.68 | 61.90 | 251,014 | +1.24(+2.04%) |
Apr 30, 2021 | 61.37 | 61.48 | 60.37 | 60.66 | 188,100 | -1.41(-2.27%) |
Apr 29, 2021 | 62.08 | 62.17 | 61.25 | 62.07 | 162,113 | +0.45(+0.73%) |
Apr 28, 2021 | 61.57 | 61.77 | 61.13 | 61.62 | 69,053 | -0.07(-0.11%) |
Apr 27, 2021 | 62.19 | 62.19 | 61.29 | 61.69 | 82,050 | +0.03(+0.05%) |
Apr 26, 2021 | 62.18 | 62.55 | 61.62 | 61.66 | 86,482 | -0.33(-0.53%) |
Apr 23, 2021 | 61.22 | 62.47 | 60.78 | 61.99 | 114,300 | +1.16(+1.91%) |
Apr 22, 2021 | 60.61 | 61.41 | 60.28 | 60.83 | 170,614 | +0.47(+0.78%) |
Apr 21, 2021 | 59.59 | 60.42 | 59.33 | 60.36 | 108,621 | +0.95(+1.60%) |
Apr 20, 2021 | 59.20 | 59.73 | 58.67 | 59.41 | 203,964 | +0.04(+0.07%) |
Apr 19, 2021 | 59.47 | 59.48 | 58.31 | 59.37 | 168,007 | -0.29(-0.49%) |
Apr 16, 2021 | 60.90 | 61.05 | 59.29 | 59.66 | 88,300 | -0.60(-1.00%) |
Apr 15, 2021 | 59.67 | 61.27 | 59.39 | 60.26 | 102,568 | +1.56(+2.66%) |
Apr 14, 2021 | 58.73 | 59.81 | 58.62 | 58.70 | 147,661 | -0.08(-0.14%) |
Apr 13, 2021 | 59.84 | 60.32 | 58.33 | 58.78 | 152,765 | -1.38(-2.29%) |
Apr 12, 2021 | 60.10 | 60.63 | 59.83 | 60.16 | 61,162 | +0.06(+0.10%) |
Apr 09, 2021 | 58.94 | 60.18 | 58.73 | 60.10 | 108,700 | +1.13(+1.92%) |
Apr 08, 2021 | 59.23 | 59.34 | 58.22 | 58.97 | 100,371 | +0.10(+0.17%) |
Apr 07, 2021 | 60.66 | 60.69 | 58.62 | 58.87 | 110,293 | -1.39(-2.31%) |
Apr 06, 2021 | 60.12 | 60.94 | 60.12 | 60.26 | 81,945 | +0.15(+0.25%) |
Apr 05, 2021 | 60.75 | 60.75 | 59.29 | 60.11 | 189,270 | +0.56(+0.94%) |
Apr 01, 2021 | 58.66 | 59.60 | 58.14 | 59.55 | 227,900 | +1.28(+2.20%) |
Mar 31, 2021 | 59.13 | 59.94 | 58.01 | 58.27 | 314,085 | -0.41(-0.70%) |
Mar 30, 2021 | 58.40 | 59.22 | 58.09 | 58.68 | 262,866 | +0.48(+0.82%) |
Mar 29, 2021 | 59.08 | 60.61 | 58.15 | 58.20 | 215,146 | -1.28(-2.15%) |
Mar 26, 2021 | 58.26 | 59.48 | 57.62 | 59.48 | 217,800 | +1.97(+3.43%) |
Mar 25, 2021 | 56.42 | 57.69 | 55.43 | 57.51 | 186,744 | +0.55(+0.97%) |
Mar 24, 2021 | 58.08 | 59.52 | 56.93 | 56.96 | 208,164 | -0.58(-1.01%) |
Mar 23, 2021 | 58.18 | 59.92 | 56.70 | 57.54 | 323,047 | -1.53(-2.59%) |
Mar 22, 2021 | 59.48 | 59.80 | 57.77 | 59.07 | 205,025 | -0.51(-0.86%) |
Mar 19, 2021 | 59.82 | 60.02 | 57.95 | 59.58 | 643,200 | -0.25(-0.42%) |
Mar 18, 2021 | 60.82 | 62.13 | 59.65 | 59.83 | 330,006 | -1.20(-1.97%) |
Mar 17, 2021 | 60.55 | 61.66 | 59.97 | 61.03 | 168,386 | +0.43(+0.71%) |
Mar 16, 2021 | 61.00 | 61.07 | 59.46 | 60.60 | 210,480 | -0.76(-1.24%) |
Mar 15, 2021 | 60.19 | 61.48 | 59.05 | 61.36 | 156,990 | +0.96(+1.59%) |
Mar 12, 2021 | 59.80 | 60.90 | 59.56 | 60.40 | 216,200 | +0.90(+1.51%) |
Mar 11, 2021 | 59.10 | 59.95 | 58.19 | 59.50 | 236,976 | +1.12(+1.92%) |
Mar 10, 2021 | 56.99 | 58.80 | 56.99 | 58.38 | 150,151 | +1.32(+2.31%) |
Mar 09, 2021 | 58.34 | 58.46 | 56.88 | 57.06 | 213,278 | -0.58(-1.01%) |
Mar 08, 2021 | 56.31 | 58.52 | 56.31 | 57.64 | 200,672 | +1.87(+3.35%) |
Mar 05, 2021 | 54.16 | 55.85 | 52.63 | 55.77 | 367,700 | +2.85(+5.39%) |
Mar 04, 2021 | 55.09 | 55.10 | 52.13 | 52.92 | 284,045 | -2.24(-4.06%) |
Mar 03, 2021 | 56.01 | 56.30 | 55.15 | 55.16 | 220,599 | -0.79(-1.41%) |
Mar 02, 2021 | 58.20 | 58.20 | 55.87 | 55.95 | 157,956 | -2.39(-4.10%) |