Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.50 | 2,069,708 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,010 | +0.10(+0.17%) |
May 26, 2021 | 62.31 | 62.57 | 61.59 | 62.46 | 3,389,692 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.49 | 62.55 | 2,060,924 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,537,885 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.35 | 62.29 | 62.92 | 4,020,232 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,435 | -0.27(-0.44%) |
May 19, 2021 | 62.46 | 62.58 | 61.12 | 62.40 | 2,438,623 | -0.56(-0.90%) |
May 18, 2021 | 63.27 | 63.91 | 62.96 | 62.96 | 2,100,349 | -0.23(-0.36%) |
May 17, 2021 | 63.23 | 63.41 | 62.70 | 63.19 | 2,049,636 | -0.02(-0.03%) |
May 14, 2021 | 63.12 | 63.42 | 62.86 | 63.21 | 1,869,291 | +0.49(+0.77%) |
May 13, 2021 | 62.11 | 62.98 | 61.92 | 62.72 | 2,900,441 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.81 | 61.89 | 62.13 | 2,312,395 | -0.36(-0.58%) |
May 11, 2021 | 62.97 | 63.27 | 61.70 | 62.49 | 2,550,772 | -0.69(-1.09%) |
May 10, 2021 | 62.84 | 64.16 | 62.84 | 63.18 | 4,285,727 | +0.57(+0.91%) |
May 07, 2021 | 62.25 | 62.91 | 61.78 | 62.61 | 3,052,956 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.47 | 61.34 | 62.30 | 3,658,448 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.85 | 3,705,393 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.25 | 60.82 | 3,227,713 | +0.44(+0.73%) |
May 03, 2021 | 59.66 | 60.64 | 59.52 | 60.38 | 3,596,344 | +1.40(+2.38%) |
Apr 30, 2021 | 59.26 | 59.26 | 58.57 | 58.98 | 3,566,627 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.70 | 58.70 | 59.38 | 4,415,015 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.15 | 57.83 | 58.95 | 3,918,519 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.40 | 55.59 | 57.75 | 5,075,029 | +1.72(+3.07%) |
Apr 26, 2021 | 55.71 | 56.72 | 55.57 | 56.03 | 4,110,807 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.73 | 54.77 | 55.50 | 2,299,254 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.88 | 55.00 | 2,285,273 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.89 | 55.89 | 2,077,929 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.57 | 54.45 | 54.85 | 1,577,182 | -0.54(-0.98%) |
Apr 19, 2021 | 55.72 | 55.81 | 54.99 | 55.39 | 2,236,220 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,194 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.14 | 54.27 | 54.81 | 1,856,026 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.89 | 53.99 | 54.70 | 2,164,502 | +0.61(+1.12%) |
Apr 13, 2021 | 54.45 | 54.54 | 53.85 | 54.09 | 2,223,476 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.46 | 54.74 | 1,874,144 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.75 | 54.03 | 54.69 | 2,590,407 | +0.37(+0.69%) |
Apr 08, 2021 | 53.88 | 54.33 | 53.82 | 54.32 | 1,883,723 | +0.28(+0.52%) |
Apr 07, 2021 | 54.30 | 54.60 | 53.86 | 54.03 | 1,840,907 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,751 | +0.49(+0.90%) |
Apr 05, 2021 | 54.15 | 54.47 | 53.60 | 53.74 | 2,058,087 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.31 | 53.86 | 2,953,707 | +0.61(+1.14%) |
Mar 31, 2021 | 54.00 | 54.14 | 53.21 | 53.25 | 3,426,648 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,345 | +0.76(+1.42%) |
Mar 29, 2021 | 53.75 | 54.17 | 53.27 | 53.33 | 1,924,895 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,233 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.30 | 52.00 | 53.14 | 2,006,995 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,533 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.91 | 1,960,867 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.73 | 51.94 | 52.72 | 3,248,900 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.88 | 52.92 | 53.09 | 8,440,661 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.61 | 53.82 | 2,533,000 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,293 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,597 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,400 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 55.00 | 54.37 | 54.42 | 2,475,445 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.74 | 2,980,204 | +0.19(+0.34%) |
Mar 10, 2021 | 54.02 | 54.92 | 53.90 | 54.55 | 2,572,165 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.18 | 3,192,077 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.03 | 53.33 | 53.96 | 2,667,090 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,353 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.60 | 51.33 | 51.84 | 3,417,579 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.17 | 53.32 | 53.36 | 2,780,272 | -0.23(-0.44%) |
Mar 02, 2021 | 53.61 | 54.03 | 53.26 | 53.60 | 2,579,220 | +0.07(+0.12%) |