Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.26 | 63.49 | 63.25 | 63.25 | 222,572 | +0.12(+0.19%) |
May 27, 2021 | 63.10 | 63.24 | 62.97 | 63.13 | 249,315 | +0.16(+0.25%) |
May 26, 2021 | 62.91 | 63.06 | 62.88 | 62.98 | 95,899 | -0.01(-0.01%) |
May 25, 2021 | 63.18 | 63.21 | 62.88 | 62.99 | 144,770 | +0.00(+0.00%) |
May 24, 2021 | 62.78 | 63.08 | 62.74 | 62.99 | 77,553 | +0.38(+0.61%) |
May 21, 2021 | 62.74 | 62.76 | 62.39 | 62.60 | 64,279 | +0.02(+0.03%) |
May 20, 2021 | 62.14 | 62.64 | 62.11 | 62.58 | 102,886 | +0.87(+1.41%) |
May 19, 2021 | 61.49 | 61.95 | 61.20 | 61.71 | 126,912 | -0.57(-0.91%) |
May 18, 2021 | 62.58 | 62.65 | 62.28 | 62.28 | 108,226 | +0.19(+0.31%) |
May 17, 2021 | 61.84 | 62.11 | 61.80 | 62.09 | 118,135 | -0.09(-0.15%) |
May 14, 2021 | 61.71 | 62.21 | 61.71 | 62.18 | 172,027 | +1.00(+1.63%) |
May 13, 2021 | 60.78 | 61.27 | 60.76 | 61.18 | 227,084 | +0.40(+0.66%) |
May 12, 2021 | 61.33 | 61.56 | 60.62 | 60.78 | 1,385,734 | -0.99(-1.60%) |
May 11, 2021 | 61.45 | 61.92 | 61.39 | 61.77 | 118,556 | -0.74(-1.19%) |
May 10, 2021 | 63.09 | 63.09 | 62.50 | 62.51 | 2,466,802 | -0.32(-0.51%) |
May 07, 2021 | 62.27 | 62.87 | 62.27 | 62.83 | 90,296 | +0.72(+1.17%) |
May 06, 2021 | 61.75 | 62.14 | 61.54 | 62.11 | 147,137 | +0.43(+0.70%) |
May 05, 2021 | 61.59 | 61.80 | 61.41 | 61.68 | 82,216 | +0.82(+1.34%) |
May 04, 2021 | 61.12 | 61.19 | 60.54 | 60.86 | 141,014 | -0.87(-1.41%) |
May 03, 2021 | 61.58 | 61.81 | 61.47 | 61.73 | 228,540 | +0.75(+1.23%) |
Apr 30, 2021 | 61.51 | 61.59 | 60.84 | 60.98 | 1,913,906 | -0.91(-1.47%) |
Apr 29, 2021 | 62.10 | 62.10 | 61.51 | 61.89 | 206,878 | -0.01(-0.01%) |
Apr 28, 2021 | 61.61 | 62.01 | 61.61 | 61.90 | 111,790 | +0.22(+0.36%) |
Apr 27, 2021 | 61.56 | 61.70 | 61.49 | 61.68 | 97,128 | -0.18(-0.30%) |
Apr 26, 2021 | 61.76 | 61.89 | 61.76 | 61.86 | 174,715 | +0.15(+0.24%) |
Apr 23, 2021 | 61.35 | 61.85 | 61.31 | 61.71 | 2,799,497 | +0.58(+0.94%) |
Apr 22, 2021 | 61.46 | 61.48 | 61.01 | 61.14 | 140,677 | -0.16(-0.27%) |
Apr 21, 2021 | 60.57 | 61.32 | 60.56 | 61.30 | 653,241 | +0.58(+0.95%) |
Apr 20, 2021 | 61.15 | 61.15 | 60.56 | 60.72 | 507,983 | -1.08(-1.75%) |
Apr 19, 2021 | 62.02 | 62.02 | 61.66 | 61.81 | 2,230,858 | -0.16(-0.25%) |
Apr 16, 2021 | 61.77 | 61.97 | 61.66 | 61.96 | 115,336 | +0.43(+0.70%) |
Apr 15, 2021 | 61.44 | 61.55 | 61.40 | 61.53 | 134,824 | +0.46(+0.75%) |
Apr 14, 2021 | 61.05 | 61.26 | 61.01 | 61.07 | 249,082 | +0.06(+0.11%) |
Apr 13, 2021 | 60.78 | 61.03 | 60.72 | 61.01 | 160,980 | +0.35(+0.57%) |
Apr 12, 2021 | 60.72 | 60.75 | 60.55 | 60.66 | 139,396 | -0.30(-0.50%) |
Apr 09, 2021 | 60.75 | 60.97 | 60.73 | 60.96 | 558,131 | +0.16(+0.26%) |
Apr 08, 2021 | 60.70 | 60.82 | 60.56 | 60.81 | 131,213 | +0.35(+0.58%) |
Apr 07, 2021 | 60.38 | 60.51 | 60.29 | 60.46 | 152,546 | +0.15(+0.24%) |
Apr 06, 2021 | 60.24 | 60.42 | 60.17 | 60.31 | 200,692 | -0.59(-0.96%) |
Apr 05, 2021 | 60.51 | 60.92 | 60.42 | 60.90 | 178,069 | +0.83(+1.39%) |
Apr 01, 2021 | 59.58 | 60.10 | 59.55 | 60.06 | 192,590 | +0.86(+1.46%) |
Mar 31, 2021 | 59.25 | 59.50 | 59.20 | 59.20 | 298,848 | -0.22(-0.37%) |
Mar 30, 2021 | 59.22 | 59.45 | 59.12 | 59.42 | 361,703 | -0.11(-0.18%) |
Mar 29, 2021 | 59.43 | 59.58 | 59.23 | 59.53 | 138,830 | -0.26(-0.43%) |
Mar 26, 2021 | 59.25 | 59.79 | 59.22 | 59.79 | 237,328 | +0.81(+1.37%) |
Mar 25, 2021 | 58.57 | 59.05 | 58.40 | 58.98 | 141,116 | +0.35(+0.59%) |
Mar 24, 2021 | 58.77 | 59.06 | 58.63 | 58.63 | 88,241 | -0.30(-0.51%) |
Mar 23, 2021 | 59.37 | 59.42 | 58.87 | 58.94 | 93,139 | -0.83(-1.40%) |
Mar 22, 2021 | 59.73 | 59.93 | 59.62 | 59.77 | 66,038 | +0.03(+0.05%) |
Mar 19, 2021 | 59.59 | 59.83 | 59.26 | 59.74 | 275,956 | +0.14(+0.23%) |
Mar 18, 2021 | 59.85 | 60.23 | 59.59 | 59.61 | 96,991 | -0.57(-0.94%) |
Mar 17, 2021 | 59.62 | 60.24 | 59.51 | 60.17 | 86,856 | +0.34(+0.57%) |
Mar 16, 2021 | 59.90 | 59.93 | 59.77 | 59.84 | 89,564 | +0.08(+0.14%) |
Mar 15, 2021 | 59.55 | 59.75 | 59.25 | 59.75 | 79,404 | +0.08(+0.14%) |
Mar 12, 2021 | 59.15 | 59.67 | 59.11 | 59.67 | 59,686 | +0.17(+0.29%) |
Mar 11, 2021 | 59.25 | 59.56 | 59.16 | 59.50 | 94,164 | +0.41(+0.70%) |
Mar 10, 2021 | 59.05 | 59.16 | 58.82 | 59.08 | 320,909 | +0.27(+0.47%) |
Mar 09, 2021 | 58.67 | 58.91 | 58.55 | 58.81 | 87,062 | +0.82(+1.41%) |
Mar 08, 2021 | 57.96 | 58.38 | 57.85 | 57.99 | 61,934 | -0.18(-0.32%) |
Mar 05, 2021 | 58.11 | 58.25 | 57.34 | 58.18 | 135,959 | +0.46(+0.79%) |
Mar 04, 2021 | 58.40 | 58.63 | 57.42 | 57.72 | 390,886 | -0.64(-1.10%) |
Mar 03, 2021 | 58.58 | 58.80 | 58.28 | 58.36 | 246,918 | -0.37(-0.62%) |
Mar 02, 2021 | 58.72 | 58.89 | 58.54 | 58.73 | 258,777 | +0.00(+0.00%) |