Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.35 | 61.67 | 61.28 | 61.42 | 10,869 | +0.18(+0.29%) |
May 27, 2021 | 61.12 | 61.24 | 60.80 | 61.24 | 4,773 | +0.37(+0.61%) |
May 26, 2021 | 60.95 | 61.00 | 60.76 | 60.87 | 18,409 | +0.50(+0.83%) |
May 25, 2021 | 60.69 | 61.10 | 60.37 | 60.37 | 5,623 | +0.37(+0.62%) |
May 24, 2021 | 60.39 | 60.39 | 59.86 | 60.01 | 86,867 | -0.26(-0.43%) |
May 21, 2021 | 60.71 | 60.88 | 60.27 | 60.27 | 16,658 | -0.36(-0.59%) |
May 20, 2021 | 59.90 | 60.68 | 59.90 | 60.62 | 4,471 | +1.13(+1.90%) |
May 19, 2021 | 58.66 | 59.52 | 58.66 | 59.50 | 19,308 | -0.15(-0.26%) |
May 18, 2021 | 59.55 | 60.04 | 59.46 | 59.65 | 19,224 | +0.89(+1.51%) |
May 17, 2021 | 58.45 | 58.92 | 58.40 | 58.76 | 9,831 | +0.52(+0.88%) |
May 14, 2021 | 57.57 | 58.39 | 57.07 | 58.25 | 7,214 | +1.36(+2.39%) |
May 13, 2021 | 58.38 | 58.58 | 56.52 | 56.89 | 28,900 | -1.27(-2.19%) |
May 12, 2021 | 59.17 | 59.62 | 58.13 | 58.16 | 24,076 | -1.35(-2.28%) |
May 11, 2021 | 57.71 | 59.72 | 57.64 | 59.52 | 26,637 | +0.42(+0.71%) |
May 10, 2021 | 60.51 | 60.53 | 59.10 | 59.10 | 44,953 | -1.56(-2.57%) |
May 07, 2021 | 60.81 | 61.35 | 60.46 | 60.65 | 56,646 | +0.33(+0.54%) |
May 06, 2021 | 60.16 | 60.62 | 59.76 | 60.33 | 76,118 | +0.32(+0.54%) |
May 05, 2021 | 60.57 | 60.77 | 59.77 | 60.01 | 258,007 | +0.04(+0.07%) |
May 04, 2021 | 60.62 | 60.65 | 59.43 | 59.97 | 47,283 | -0.82(-1.35%) |
May 03, 2021 | 61.15 | 61.57 | 60.71 | 60.78 | 84,370 | -0.24(-0.39%) |
Apr 30, 2021 | 61.38 | 61.64 | 61.01 | 61.02 | 36,751 | -1.23(-1.97%) |
Apr 29, 2021 | 63.22 | 63.22 | 61.81 | 62.25 | 17,467 | -0.75(-1.19%) |
Apr 28, 2021 | 63.13 | 63.20 | 62.91 | 63.00 | 26,810 | +0.79(+1.27%) |
Apr 27, 2021 | 62.31 | 62.32 | 62.01 | 62.21 | 16,062 | +0.23(+0.37%) |
Apr 26, 2021 | 61.13 | 62.09 | 61.13 | 61.98 | 9,821 | +0.79(+1.29%) |
Apr 23, 2021 | 60.75 | 61.20 | 60.71 | 61.19 | 34,748 | +0.91(+1.51%) |
Apr 22, 2021 | 60.11 | 60.92 | 59.97 | 60.29 | 81,866 | +0.67(+1.12%) |
Apr 21, 2021 | 58.37 | 59.62 | 58.37 | 59.62 | 12,516 | +0.82(+1.39%) |
Apr 20, 2021 | 59.79 | 59.79 | 58.44 | 58.80 | 20,157 | -1.21(-2.01%) |
Apr 19, 2021 | 60.21 | 60.45 | 59.61 | 60.01 | 18,901 | -0.32(-0.53%) |
Apr 16, 2021 | 60.09 | 60.44 | 59.94 | 60.33 | 54,576 | +0.61(+1.03%) |
Apr 15, 2021 | 60.06 | 60.06 | 59.52 | 59.71 | 50,174 | +0.24(+0.41%) |
Apr 14, 2021 | 60.01 | 60.20 | 59.43 | 59.47 | 13,021 | -0.21(-0.35%) |
Apr 13, 2021 | 59.50 | 59.99 | 59.50 | 59.68 | 8,695 | +0.40(+0.67%) |
Apr 12, 2021 | 60.23 | 60.23 | 59.16 | 59.28 | 33,295 | -1.95(-3.18%) |
Apr 09, 2021 | 61.37 | 61.37 | 60.91 | 61.22 | 9,313 | -0.43(-0.70%) |
Apr 08, 2021 | 61.91 | 61.91 | 61.35 | 61.65 | 14,452 | +0.63(+1.03%) |
Apr 07, 2021 | 61.71 | 61.74 | 60.94 | 61.02 | 18,630 | -1.36(-2.18%) |
Apr 06, 2021 | 61.58 | 62.78 | 61.58 | 62.38 | 84,880 | +0.74(+1.20%) |
Apr 05, 2021 | 62.69 | 62.69 | 61.20 | 61.64 | 24,347 | -0.69(-1.11%) |
Apr 01, 2021 | 62.46 | 63.06 | 61.99 | 62.33 | 83,817 | +1.00(+1.63%) |
Mar 31, 2021 | 61.31 | 61.61 | 61.13 | 61.33 | 31,514 | +0.00(+0.00%) |
Mar 30, 2021 | 60.56 | 61.41 | 60.16 | 61.33 | 20,942 | +1.31(+2.19%) |
Mar 29, 2021 | 60.29 | 60.56 | 59.62 | 60.02 | 39,875 | -0.61(-1.00%) |
Mar 26, 2021 | 60.14 | 61.06 | 58.32 | 60.63 | 20,629 | +0.49(+0.82%) |
Mar 25, 2021 | 59.92 | 60.91 | 59.40 | 60.14 | 19,750 | -0.75(-1.23%) |
Mar 24, 2021 | 63.33 | 63.33 | 60.82 | 60.88 | 70,435 | -2.97(-4.64%) |
Mar 23, 2021 | 64.50 | 64.50 | 63.83 | 63.85 | 9,529 | -1.03(-1.59%) |
Mar 22, 2021 | 65.26 | 65.26 | 64.48 | 64.88 | 13,536 | -0.05(-0.08%) |
Mar 19, 2021 | 64.40 | 65.15 | 64.33 | 64.93 | 12,117 | +0.64(+0.99%) |
Mar 18, 2021 | 65.44 | 65.44 | 64.23 | 64.29 | 13,959 | -2.07(-3.12%) |
Mar 17, 2021 | 65.77 | 66.56 | 64.85 | 66.36 | 18,740 | -0.70(-1.04%) |
Mar 16, 2021 | 67.32 | 67.79 | 66.67 | 67.05 | 17,054 | +0.15(+0.22%) |
Mar 15, 2021 | 66.52 | 66.94 | 66.08 | 66.91 | 70,817 | +0.00(+0.00%) |
Mar 12, 2021 | 66.50 | 67.09 | 66.45 | 66.91 | 20,328 | -1.45(-2.12%) |
Mar 11, 2021 | 67.70 | 68.35 | 67.18 | 68.35 | 40,174 | +2.58(+3.92%) |
Mar 10, 2021 | 67.02 | 67.02 | 65.40 | 65.78 | 15,562 | -1.07(-1.60%) |
Mar 09, 2021 | 64.85 | 66.85 | 64.85 | 66.85 | 12,405 | +3.71(+5.88%) |
Mar 08, 2021 | 65.24 | 65.24 | 63.08 | 63.13 | 67,247 | -3.22(-4.86%) |
Mar 05, 2021 | 66.63 | 66.63 | 63.21 | 66.35 | 69,898 | +0.48(+0.73%) |
Mar 04, 2021 | 67.62 | 68.25 | 64.97 | 65.87 | 89,080 | -2.35(-3.45%) |
Mar 03, 2021 | 70.17 | 70.25 | 68.15 | 68.22 | 14,219 | -1.27(-1.82%) |
Mar 02, 2021 | 69.96 | 70.54 | 69.45 | 69.49 | 23,490 | -0.59(-0.84%) |