Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.97 | 61.97 | 61.45 | 61.70 | 24,391 | -0.14(-0.23%) |
May 27, 2021 | 61.55 | 61.95 | 61.25 | 61.84 | 27,798 | +0.72(+1.18%) |
May 26, 2021 | 60.43 | 61.24 | 60.43 | 61.12 | 33,023 | +1.13(+1.88%) |
May 25, 2021 | 60.83 | 61.11 | 60.00 | 60.00 | 27,773 | -0.78(-1.28%) |
May 24, 2021 | 60.68 | 61.02 | 60.52 | 60.78 | 49,960 | +0.35(+0.57%) |
May 21, 2021 | 60.76 | 61.00 | 60.37 | 60.43 | 22,563 | +0.15(+0.26%) |
May 20, 2021 | 60.27 | 60.31 | 59.47 | 60.28 | 23,735 | +0.33(+0.55%) |
May 19, 2021 | 59.83 | 59.95 | 58.80 | 59.95 | 29,233 | -0.32(-0.53%) |
May 18, 2021 | 60.78 | 61.16 | 60.16 | 60.27 | 28,941 | -0.39(-0.65%) |
May 17, 2021 | 60.27 | 60.77 | 59.87 | 60.66 | 24,765 | +0.02(+0.03%) |
May 14, 2021 | 60.08 | 60.77 | 59.72 | 60.64 | 35,005 | +1.42(+2.40%) |
May 13, 2021 | 58.84 | 59.53 | 58.28 | 59.22 | 29,375 | +1.15(+1.99%) |
May 12, 2021 | 59.82 | 59.86 | 58.06 | 58.06 | 42,217 | -1.96(-3.27%) |
May 11, 2021 | 59.18 | 60.16 | 59.05 | 60.03 | 45,693 | -0.35(-0.57%) |
May 10, 2021 | 61.59 | 61.66 | 60.32 | 60.37 | 47,019 | -1.36(-2.20%) |
May 07, 2021 | 61.35 | 61.76 | 61.21 | 61.73 | 40,816 | +0.62(+1.01%) |
May 06, 2021 | 60.99 | 61.11 | 59.95 | 61.11 | 24,723 | +0.23(+0.38%) |
May 05, 2021 | 61.19 | 61.39 | 60.55 | 60.88 | 29,690 | -0.24(-0.39%) |
May 04, 2021 | 61.64 | 61.64 | 60.43 | 61.12 | 26,695 | -0.63(-1.02%) |
May 03, 2021 | 61.89 | 61.98 | 61.43 | 61.75 | 42,423 | +0.58(+0.95%) |
Apr 30, 2021 | 61.60 | 61.76 | 61.05 | 61.17 | 17,986 | -0.79(-1.27%) |
Apr 29, 2021 | 62.93 | 62.93 | 61.56 | 61.96 | 20,718 | -0.07(-0.11%) |
Apr 28, 2021 | 61.72 | 62.25 | 61.72 | 62.03 | 44,917 | -0.04(-0.06%) |
Apr 27, 2021 | 62.18 | 62.35 | 61.93 | 62.07 | 35,000 | +0.07(+0.11%) |
Apr 26, 2021 | 61.62 | 62.22 | 61.62 | 62.00 | 29,246 | +0.41(+0.66%) |
Apr 23, 2021 | 60.47 | 61.87 | 60.47 | 61.59 | 37,117 | +1.21(+2.00%) |
Apr 22, 2021 | 60.94 | 61.34 | 60.35 | 60.38 | 27,040 | -0.40(-0.66%) |
Apr 21, 2021 | 59.90 | 60.79 | 59.26 | 60.79 | 26,624 | +1.35(+2.27%) |
Apr 20, 2021 | 60.68 | 60.68 | 58.95 | 59.44 | 45,938 | -1.14(-1.88%) |
Apr 19, 2021 | 61.46 | 61.46 | 60.19 | 60.58 | 120,722 | -0.89(-1.45%) |
Apr 16, 2021 | 61.35 | 61.60 | 61.00 | 61.47 | 27,760 | +0.34(+0.55%) |
Apr 15, 2021 | 61.17 | 61.23 | 60.80 | 61.13 | 26,420 | +0.15(+0.25%) |
Apr 14, 2021 | 60.76 | 61.51 | 60.75 | 60.98 | 35,001 | +0.47(+0.78%) |
Apr 13, 2021 | 60.98 | 60.98 | 59.99 | 60.51 | 31,675 | -0.22(-0.36%) |
Apr 12, 2021 | 60.80 | 60.83 | 60.31 | 60.73 | 20,184 | -0.08(-0.13%) |
Apr 09, 2021 | 60.40 | 60.97 | 60.40 | 60.81 | 42,523 | +0.17(+0.29%) |
Apr 08, 2021 | 60.22 | 60.76 | 59.87 | 60.63 | 35,779 | +0.46(+0.77%) |
Apr 07, 2021 | 61.48 | 61.48 | 60.09 | 60.17 | 79,107 | -1.02(-1.67%) |
Apr 06, 2021 | 61.53 | 61.66 | 61.04 | 61.19 | 70,960 | -0.10(-0.16%) |
Apr 05, 2021 | 61.18 | 61.39 | 60.65 | 61.29 | 75,515 | +0.29(+0.47%) |
Apr 01, 2021 | 59.99 | 61.00 | 59.99 | 61.00 | 35,557 | +1.00(+1.67%) |
Mar 31, 2021 | 60.01 | 60.48 | 59.73 | 60.00 | 59,892 | +0.69(+1.17%) |
Mar 30, 2021 | 58.15 | 59.58 | 58.15 | 59.31 | 46,707 | +0.89(+1.53%) |
Mar 29, 2021 | 60.02 | 60.23 | 58.41 | 58.41 | 49,804 | -1.56(-2.60%) |
Mar 26, 2021 | 59.27 | 60.10 | 59.03 | 59.97 | 24,848 | +0.87(+1.46%) |
Mar 25, 2021 | 57.52 | 59.23 | 56.89 | 59.10 | 80,986 | +1.46(+2.54%) |
Mar 24, 2021 | 59.23 | 60.09 | 57.64 | 57.64 | 36,497 | -1.31(-2.21%) |
Mar 23, 2021 | 60.32 | 60.94 | 58.76 | 58.94 | 59,911 | -1.98(-3.25%) |
Mar 22, 2021 | 61.46 | 61.46 | 60.69 | 60.92 | 175,470 | -0.53(-0.86%) |
Mar 19, 2021 | 61.31 | 61.81 | 60.41 | 61.45 | 65,520 | +0.63(+1.04%) |
Mar 18, 2021 | 62.80 | 62.91 | 60.82 | 60.82 | 57,112 | -1.88(-3.00%) |
Mar 17, 2021 | 62.29 | 62.70 | 61.55 | 62.70 | 27,415 | +0.48(+0.77%) |
Mar 16, 2021 | 63.20 | 63.20 | 62.06 | 62.22 | 60,656 | -0.58(-0.92%) |
Mar 15, 2021 | 63.53 | 63.53 | 62.66 | 62.79 | 53,881 | -0.53(-0.83%) |
Mar 12, 2021 | 62.40 | 63.32 | 62.40 | 63.32 | 52,499 | +0.99(+1.59%) |
Mar 11, 2021 | 62.33 | 62.66 | 61.99 | 62.33 | 35,019 | +0.72(+1.17%) |
Mar 10, 2021 | 61.21 | 62.04 | 61.00 | 61.61 | 64,948 | +1.18(+1.95%) |
Mar 09, 2021 | 60.11 | 61.05 | 60.09 | 60.43 | 39,372 | +1.07(+1.79%) |
Mar 08, 2021 | 58.89 | 60.25 | 58.85 | 59.37 | 58,507 | +0.60(+1.02%) |
Mar 05, 2021 | 58.31 | 58.77 | 56.17 | 58.77 | 65,937 | +1.30(+2.27%) |
Mar 04, 2021 | 59.27 | 59.27 | 56.63 | 57.47 | 59,483 | -1.58(-2.68%) |
Mar 03, 2021 | 60.12 | 60.26 | 59.05 | 59.05 | 55,091 | -0.55(-0.92%) |
Mar 02, 2021 | 60.92 | 60.92 | 59.51 | 59.60 | 62,451 | -1.08(-1.77%) |