Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.25 | 63.47 | 63.24 | 63.24 | 222,632 | +0.12(+0.19%) |
May 27, 2021 | 63.08 | 63.22 | 62.95 | 63.12 | 249,381 | +0.16(+0.25%) |
May 26, 2021 | 62.90 | 63.04 | 62.86 | 62.96 | 95,924 | -0.01(-0.01%) |
May 25, 2021 | 63.16 | 63.19 | 62.87 | 62.97 | 144,809 | +0.00(+0.00%) |
May 24, 2021 | 62.76 | 63.06 | 62.72 | 62.97 | 77,574 | +0.38(+0.61%) |
May 21, 2021 | 62.72 | 62.74 | 62.37 | 62.59 | 64,296 | +0.02(+0.03%) |
May 20, 2021 | 62.13 | 62.62 | 62.09 | 62.57 | 102,913 | +0.87(+1.41%) |
May 19, 2021 | 61.48 | 61.94 | 61.18 | 61.70 | 126,946 | -0.57(-0.91%) |
May 18, 2021 | 62.56 | 62.63 | 62.27 | 62.27 | 108,255 | +0.19(+0.31%) |
May 17, 2021 | 61.83 | 62.09 | 61.78 | 62.07 | 118,166 | -0.09(-0.15%) |
May 14, 2021 | 61.70 | 62.19 | 61.70 | 62.16 | 172,073 | +1.00(+1.63%) |
May 13, 2021 | 60.76 | 61.26 | 60.74 | 61.17 | 227,145 | +0.40(+0.66%) |
May 12, 2021 | 61.31 | 61.55 | 60.61 | 60.76 | 1,386,105 | -0.99(-1.60%) |
May 11, 2021 | 61.43 | 61.90 | 61.37 | 61.75 | 118,588 | -0.74(-1.19%) |
May 10, 2021 | 63.07 | 63.07 | 62.49 | 62.49 | 2,467,462 | -0.32(-0.51%) |
May 07, 2021 | 62.26 | 62.86 | 62.26 | 62.81 | 90,320 | +0.72(+1.17%) |
May 06, 2021 | 61.73 | 62.13 | 61.52 | 62.09 | 147,176 | +0.43(+0.70%) |
May 05, 2021 | 61.58 | 61.78 | 61.39 | 61.66 | 82,238 | +0.82(+1.34%) |
May 04, 2021 | 61.10 | 61.17 | 60.52 | 60.85 | 141,052 | -0.87(-1.41%) |
May 03, 2021 | 61.56 | 61.79 | 61.45 | 61.72 | 228,601 | +0.75(+1.23%) |
Apr 30, 2021 | 61.50 | 61.58 | 60.83 | 60.96 | 1,914,417 | -0.91(-1.47%) |
Apr 29, 2021 | 62.08 | 62.08 | 61.50 | 61.87 | 206,933 | -0.01(-0.01%) |
Apr 28, 2021 | 61.60 | 61.99 | 61.60 | 61.88 | 111,819 | +0.22(+0.36%) |
Apr 27, 2021 | 61.54 | 61.69 | 61.48 | 61.66 | 97,153 | -0.18(-0.30%) |
Apr 26, 2021 | 61.74 | 61.87 | 61.74 | 61.84 | 174,762 | +0.15(+0.24%) |
Apr 23, 2021 | 61.33 | 61.83 | 61.29 | 61.70 | 2,800,245 | +0.58(+0.94%) |
Apr 22, 2021 | 61.44 | 61.46 | 60.99 | 61.12 | 140,715 | -0.16(-0.27%) |
Apr 21, 2021 | 60.55 | 61.30 | 60.54 | 61.28 | 653,415 | +0.58(+0.95%) |
Apr 20, 2021 | 61.13 | 61.13 | 60.55 | 60.71 | 508,119 | -1.08(-1.75%) |
Apr 19, 2021 | 62.00 | 62.00 | 61.64 | 61.79 | 2,231,454 | -0.16(-0.25%) |
Apr 16, 2021 | 61.75 | 61.95 | 61.64 | 61.94 | 115,367 | +0.43(+0.70%) |
Apr 15, 2021 | 61.42 | 61.53 | 61.39 | 61.51 | 134,860 | +0.46(+0.75%) |
Apr 14, 2021 | 61.04 | 61.24 | 60.99 | 61.06 | 249,149 | +0.06(+0.11%) |
Apr 13, 2021 | 60.76 | 61.01 | 60.71 | 60.99 | 161,023 | +0.35(+0.57%) |
Apr 12, 2021 | 60.71 | 60.74 | 60.53 | 60.64 | 139,433 | -0.30(-0.50%) |
Apr 09, 2021 | 60.74 | 60.96 | 60.72 | 60.95 | 558,280 | +0.16(+0.26%) |
Apr 08, 2021 | 60.68 | 60.81 | 60.54 | 60.79 | 131,248 | +0.35(+0.58%) |
Apr 07, 2021 | 60.36 | 60.50 | 60.28 | 60.44 | 152,586 | +0.15(+0.24%) |
Apr 06, 2021 | 60.22 | 60.41 | 60.16 | 60.30 | 200,746 | -0.59(-0.96%) |
Apr 05, 2021 | 60.50 | 60.90 | 60.41 | 60.88 | 178,117 | +0.83(+1.39%) |
Apr 01, 2021 | 59.56 | 60.08 | 59.53 | 60.05 | 192,642 | +0.86(+1.46%) |
Mar 31, 2021 | 59.23 | 59.48 | 59.19 | 59.19 | 298,928 | -0.22(-0.37%) |
Mar 30, 2021 | 59.21 | 59.43 | 59.11 | 59.41 | 361,799 | -0.11(-0.18%) |
Mar 29, 2021 | 59.42 | 59.56 | 59.21 | 59.52 | 138,867 | -0.26(-0.43%) |
Mar 26, 2021 | 59.23 | 59.77 | 59.21 | 59.77 | 237,392 | +0.81(+1.37%) |
Mar 25, 2021 | 58.55 | 59.03 | 58.38 | 58.97 | 141,153 | +0.35(+0.59%) |
Mar 24, 2021 | 58.76 | 59.04 | 58.61 | 58.62 | 88,265 | -0.30(-0.51%) |
Mar 23, 2021 | 59.35 | 59.41 | 58.86 | 58.92 | 93,164 | -0.83(-1.40%) |
Mar 22, 2021 | 59.71 | 59.91 | 59.61 | 59.75 | 66,056 | +0.03(+0.05%) |
Mar 19, 2021 | 59.57 | 59.81 | 59.24 | 59.73 | 276,029 | +0.14(+0.23%) |
Mar 18, 2021 | 59.84 | 60.21 | 59.57 | 59.59 | 97,017 | -0.57(-0.94%) |
Mar 17, 2021 | 59.60 | 60.22 | 59.49 | 60.16 | 86,880 | +0.34(+0.57%) |
Mar 16, 2021 | 59.88 | 59.91 | 59.75 | 59.82 | 89,587 | +0.08(+0.14%) |
Mar 15, 2021 | 59.53 | 59.74 | 59.23 | 59.74 | 79,425 | +0.08(+0.14%) |
Mar 12, 2021 | 59.13 | 59.65 | 59.10 | 59.65 | 59,702 | +0.17(+0.29%) |
Mar 11, 2021 | 59.23 | 59.54 | 59.15 | 59.48 | 94,189 | +0.41(+0.70%) |
Mar 10, 2021 | 59.03 | 59.14 | 58.80 | 59.07 | 320,995 | +0.27(+0.47%) |
Mar 09, 2021 | 58.66 | 58.89 | 58.54 | 58.79 | 87,085 | +0.82(+1.41%) |
Mar 08, 2021 | 57.94 | 58.36 | 57.83 | 57.98 | 61,951 | -0.18(-0.31%) |
Mar 05, 2021 | 58.10 | 58.23 | 57.33 | 58.16 | 135,995 | +0.46(+0.79%) |
Mar 04, 2021 | 58.38 | 58.61 | 57.40 | 57.70 | 390,990 | -0.64(-1.10%) |
Mar 03, 2021 | 58.56 | 58.78 | 58.26 | 58.34 | 246,985 | -0.37(-0.62%) |
Mar 02, 2021 | 58.70 | 58.88 | 58.52 | 58.71 | 258,846 | +0.00(+0.00%) |