Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.26 | 63.35 | 63.26 | 63.26 | 432,146 | +0.00(+0.00%) |
May 27, 2021 | 63.24 | 63.26 | 63.19 | 63.26 | 733,061 | -0.06(-0.09%) |
May 26, 2021 | 63.34 | 63.38 | 63.30 | 63.31 | 1,121,399 | -0.05(-0.07%) |
May 25, 2021 | 63.26 | 63.36 | 63.25 | 63.36 | 1,883,224 | +0.15(+0.24%) |
May 24, 2021 | 63.20 | 63.24 | 63.18 | 63.21 | 1,065,968 | +0.03(+0.04%) |
May 21, 2021 | 63.22 | 63.23 | 63.15 | 63.18 | 3,580,725 | +0.01(+0.01%) |
May 20, 2021 | 63.08 | 63.18 | 63.07 | 63.17 | 521,430 | +0.11(+0.18%) |
May 19, 2021 | 63.15 | 63.22 | 62.99 | 63.06 | 978,348 | -0.09(-0.15%) |
May 18, 2021 | 63.13 | 63.16 | 63.09 | 63.16 | 539,317 | +0.02(+0.03%) |
May 17, 2021 | 63.14 | 63.15 | 63.10 | 63.14 | 751,510 | -0.03(-0.04%) |
May 14, 2021 | 63.16 | 63.18 | 63.10 | 63.17 | 603,275 | +0.06(+0.09%) |
May 13, 2021 | 63.03 | 63.11 | 63.01 | 63.11 | 625,881 | +0.13(+0.21%) |
May 12, 2021 | 62.99 | 63.03 | 62.96 | 62.98 | 725,274 | -0.20(-0.31%) |
May 11, 2021 | 63.17 | 63.20 | 63.15 | 63.17 | 499,399 | -0.06(-0.09%) |
May 10, 2021 | 63.32 | 63.34 | 63.21 | 63.23 | 470,809 | -0.07(-0.10%) |
May 07, 2021 | 63.35 | 63.44 | 63.27 | 63.30 | 1,413,077 | +0.07(+0.12%) |
May 06, 2021 | 63.20 | 63.27 | 63.20 | 63.22 | 623,130 | +0.00(+0.00%) |
May 05, 2021 | 63.13 | 63.23 | 63.13 | 63.22 | 789,007 | +0.07(+0.10%) |
May 04, 2021 | 63.17 | 63.25 | 63.14 | 63.16 | 854,993 | +0.04(+0.06%) |
May 03, 2021 | 63.04 | 63.18 | 63.03 | 63.12 | 1,429,204 | +0.06(+0.09%) |
Apr 30, 2021 | 63.01 | 63.06 | 62.97 | 63.06 | 1,415,014 | +0.06(+0.09%) |
Apr 29, 2021 | 62.87 | 63.01 | 62.86 | 63.00 | 3,001,764 | -0.06(-0.09%) |
Apr 28, 2021 | 62.98 | 63.06 | 62.92 | 63.06 | 10,620,886 | +0.09(+0.15%) |
Apr 27, 2021 | 63.04 | 63.08 | 62.97 | 62.97 | 1,351,706 | -0.14(-0.22%) |
Apr 26, 2021 | 63.14 | 63.15 | 63.10 | 63.11 | 546,844 | -0.05(-0.07%) |
Apr 23, 2021 | 63.19 | 63.20 | 63.10 | 63.15 | 367,745 | -0.05(-0.07%) |
Apr 22, 2021 | 63.17 | 63.21 | 63.08 | 63.20 | 1,314,604 | +0.01(+0.01%) |
Apr 21, 2021 | 63.17 | 63.21 | 63.12 | 63.19 | 1,735,344 | +0.01(+0.01%) |
Apr 20, 2021 | 63.05 | 63.20 | 63.05 | 63.18 | 488,636 | +0.12(+0.19%) |
Apr 19, 2021 | 63.00 | 63.10 | 62.99 | 63.06 | 588,054 | -0.02(-0.03%) |
Apr 16, 2021 | 63.06 | 63.13 | 63.05 | 63.08 | 589,678 | -0.08(-0.13%) |
Apr 15, 2021 | 63.05 | 63.22 | 63.05 | 63.16 | 607,205 | +0.20(+0.31%) |
Apr 14, 2021 | 62.95 | 62.97 | 62.91 | 62.97 | 590,372 | -0.03(-0.04%) |
Apr 13, 2021 | 62.86 | 63.01 | 62.86 | 63.00 | 466,244 | +0.14(+0.22%) |
Apr 12, 2021 | 62.86 | 62.86 | 62.81 | 62.86 | 1,088,861 | -0.06(-0.09%) |
Apr 09, 2021 | 62.86 | 62.96 | 62.82 | 62.91 | 480,105 | -0.07(-0.12%) |
Apr 08, 2021 | 62.96 | 63.00 | 62.94 | 62.99 | 608,181 | +0.10(+0.16%) |
Apr 07, 2021 | 62.89 | 62.97 | 62.86 | 62.88 | 1,223,874 | +0.00(+0.00%) |
Apr 06, 2021 | 62.76 | 62.89 | 62.76 | 62.88 | 679,283 | +0.20(+0.31%) |
Apr 05, 2021 | 62.61 | 62.70 | 62.58 | 62.69 | 1,097,433 | -0.10(-0.16%) |
Apr 01, 2021 | 62.74 | 62.82 | 62.73 | 62.79 | 1,366,553 | +0.15(+0.23%) |
Mar 31, 2021 | 62.71 | 62.75 | 62.62 | 62.65 | 1,098,542 | -0.09(-0.15%) |
Mar 30, 2021 | 62.67 | 62.75 | 62.64 | 62.74 | 1,785,158 | -0.04(-0.06%) |
Mar 29, 2021 | 62.92 | 62.92 | 62.74 | 62.78 | 1,510,712 | -0.11(-0.18%) |
Mar 26, 2021 | 62.91 | 62.98 | 62.88 | 62.89 | 1,075,227 | -0.12(-0.19%) |
Mar 25, 2021 | 63.05 | 63.08 | 62.93 | 63.01 | 702,962 | -0.01(-0.01%) |
Mar 24, 2021 | 62.92 | 63.04 | 62.91 | 63.02 | 583,582 | +0.04(+0.06%) |
Mar 23, 2021 | 62.90 | 62.99 | 62.87 | 62.98 | 672,650 | +0.15(+0.24%) |
Mar 22, 2021 | 62.79 | 62.84 | 62.78 | 62.83 | 412,946 | +0.09(+0.15%) |
Mar 19, 2021 | 62.65 | 62.79 | 62.65 | 62.74 | 942,474 | -0.02(-0.03%) |
Mar 18, 2021 | 62.68 | 62.79 | 62.64 | 62.76 | 1,207,044 | -0.22(-0.36%) |
Mar 17, 2021 | 62.83 | 63.06 | 62.78 | 62.98 | 901,855 | +0.04(+0.06%) |
Mar 16, 2021 | 62.98 | 63.01 | 62.92 | 62.94 | 570,225 | +0.02(+0.03%) |
Mar 15, 2021 | 62.90 | 62.96 | 62.90 | 62.92 | 597,223 | +0.02(+0.03%) |
Mar 12, 2021 | 62.91 | 62.92 | 62.85 | 62.91 | 993,880 | -0.24(-0.38%) |
Mar 11, 2021 | 63.15 | 63.19 | 63.06 | 63.15 | 748,229 | +0.02(+0.03%) |
Mar 10, 2021 | 63.04 | 63.15 | 63.02 | 63.13 | 4,082,569 | +0.11(+0.18%) |
Mar 09, 2021 | 63.02 | 63.05 | 62.95 | 63.02 | 781,781 | +0.15(+0.24%) |
Mar 08, 2021 | 62.96 | 62.96 | 62.86 | 62.87 | 732,344 | -0.19(-0.30%) |
Mar 05, 2021 | 62.95 | 63.11 | 62.93 | 63.06 | 1,388,169 | -0.07(-0.10%) |
Mar 04, 2021 | 63.32 | 63.34 | 63.06 | 63.12 | 960,370 | -0.17(-0.26%) |
Mar 03, 2021 | 63.33 | 63.33 | 63.21 | 63.29 | 1,030,308 | -0.21(-0.32%) |
Mar 02, 2021 | 63.37 | 63.50 | 63.36 | 63.49 | 724,113 | +0.10(+0.16%) |