Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.00 | 62.33 | 61.39 | 62.14 | 752,111 | +0.32(+0.52%) |
May 27, 2021 | 61.99 | 62.26 | 61.35 | 61.82 | 1,811,469 | +0.40(+0.65%) |
May 26, 2021 | 61.26 | 61.86 | 61.02 | 61.42 | 1,600,369 | +0.22(+0.36%) |
May 25, 2021 | 62.96 | 63.16 | 61.19 | 61.20 | 1,459,305 | -1.55(-2.47%) |
May 24, 2021 | 62.95 | 63.22 | 62.47 | 62.75 | 796,453 | -0.13(-0.21%) |
May 21, 2021 | 62.24 | 63.21 | 62.24 | 62.88 | 994,654 | +0.63(+1.02%) |
May 20, 2021 | 62.20 | 62.75 | 61.81 | 62.25 | 940,106 | +0.05(+0.08%) |
May 19, 2021 | 62.45 | 62.77 | 61.47 | 62.20 | 1,329,465 | -1.19(-1.88%) |
May 18, 2021 | 64.66 | 64.83 | 63.40 | 63.40 | 1,081,659 | -1.46(-2.25%) |
May 17, 2021 | 64.79 | 65.11 | 64.27 | 64.85 | 876,305 | -0.12(-0.19%) |
May 14, 2021 | 64.17 | 65.22 | 63.72 | 64.97 | 961,741 | +1.09(+1.70%) |
May 13, 2021 | 61.57 | 64.28 | 61.57 | 63.89 | 1,346,290 | +2.19(+3.54%) |
May 12, 2021 | 63.91 | 64.18 | 61.34 | 61.70 | 1,936,240 | -1.70(-2.69%) |
May 11, 2021 | 64.13 | 64.46 | 62.79 | 63.40 | 1,394,710 | -1.43(-2.20%) |
May 10, 2021 | 66.86 | 66.86 | 64.65 | 64.83 | 1,095,610 | -1.39(-2.10%) |
May 07, 2021 | 65.35 | 66.27 | 65.07 | 66.22 | 675,524 | +0.26(+0.40%) |
May 06, 2021 | 66.49 | 66.87 | 65.34 | 65.96 | 757,941 | -0.29(-0.44%) |
May 05, 2021 | 65.56 | 66.27 | 64.75 | 66.25 | 907,724 | +1.30(+2.00%) |
May 04, 2021 | 64.84 | 65.41 | 64.48 | 64.96 | 1,049,360 | -0.05(-0.07%) |
May 03, 2021 | 64.67 | 65.60 | 64.43 | 65.00 | 891,462 | +0.84(+1.31%) |
Apr 30, 2021 | 64.93 | 65.30 | 64.15 | 64.16 | 815,492 | -1.13(-1.72%) |
Apr 29, 2021 | 65.03 | 65.45 | 64.70 | 65.29 | 550,618 | +0.81(+1.26%) |
Apr 28, 2021 | 64.55 | 64.84 | 64.32 | 64.47 | 709,892 | +0.25(+0.38%) |
Apr 27, 2021 | 63.86 | 64.24 | 63.72 | 64.23 | 688,570 | +0.35(+0.55%) |
Apr 26, 2021 | 63.91 | 64.59 | 63.73 | 63.88 | 600,854 | +0.21(+0.33%) |
Apr 23, 2021 | 63.09 | 63.86 | 63.09 | 63.67 | 1,135,981 | +0.54(+0.85%) |
Apr 22, 2021 | 63.40 | 63.70 | 62.86 | 63.13 | 969,455 | -0.30(-0.48%) |
Apr 21, 2021 | 63.04 | 63.61 | 62.87 | 63.43 | 1,449,611 | +0.26(+0.40%) |
Apr 20, 2021 | 64.66 | 64.66 | 63.06 | 63.18 | 1,094,231 | -1.75(-2.70%) |
Apr 19, 2021 | 65.00 | 65.40 | 64.75 | 64.93 | 880,795 | +0.09(+0.15%) |
Apr 16, 2021 | 65.01 | 65.62 | 64.81 | 64.83 | 973,200 | +0.50(+0.78%) |
Apr 15, 2021 | 64.02 | 64.57 | 63.80 | 64.33 | 1,103,716 | +0.46(+0.73%) |
Apr 14, 2021 | 63.41 | 64.22 | 63.37 | 63.87 | 743,005 | +0.70(+1.11%) |
Apr 13, 2021 | 63.03 | 63.44 | 62.75 | 63.17 | 572,593 | -0.10(-0.16%) |
Apr 12, 2021 | 63.09 | 63.46 | 62.89 | 63.27 | 703,215 | +0.34(+0.54%) |
Apr 09, 2021 | 62.93 | 63.07 | 62.57 | 62.93 | 762,112 | +0.42(+0.67%) |
Apr 08, 2021 | 62.50 | 62.86 | 61.97 | 62.52 | 928,365 | -0.17(-0.27%) |
Apr 07, 2021 | 62.78 | 63.10 | 62.25 | 62.69 | 904,729 | +0.26(+0.42%) |
Apr 06, 2021 | 61.69 | 62.50 | 61.52 | 62.42 | 1,077,839 | +0.63(+1.03%) |
Apr 05, 2021 | 62.12 | 62.38 | 61.68 | 61.79 | 950,189 | +0.22(+0.35%) |
Apr 01, 2021 | 60.35 | 61.60 | 60.35 | 61.57 | 1,131,753 | +1.36(+2.26%) |
Mar 31, 2021 | 60.06 | 61.00 | 60.02 | 60.21 | 1,472,709 | -0.01(-0.02%) |
Mar 30, 2021 | 59.54 | 60.50 | 59.38 | 60.22 | 931,748 | +0.96(+1.61%) |
Mar 29, 2021 | 59.01 | 59.84 | 58.86 | 59.26 | 1,230,555 | -0.47(-0.79%) |
Mar 26, 2021 | 60.23 | 60.41 | 59.18 | 59.73 | 2,936,407 | +0.01(+0.02%) |
Mar 25, 2021 | 58.31 | 59.80 | 57.78 | 59.72 | 1,165,205 | +1.28(+2.19%) |
Mar 24, 2021 | 58.89 | 59.51 | 58.39 | 58.45 | 1,087,131 | -0.01(-0.02%) |
Mar 23, 2021 | 59.56 | 59.89 | 58.32 | 58.46 | 1,334,677 | -1.24(-2.08%) |
Mar 22, 2021 | 60.06 | 60.37 | 59.54 | 59.70 | 1,061,282 | -0.72(-1.19%) |
Mar 19, 2021 | 60.12 | 61.17 | 59.37 | 60.41 | 1,928,113 | -0.35(-0.58%) |
Mar 18, 2021 | 61.02 | 61.87 | 60.75 | 60.77 | 1,594,783 | +0.17(+0.28%) |
Mar 17, 2021 | 60.70 | 61.05 | 60.22 | 60.59 | 934,535 | +0.34(+0.57%) |
Mar 16, 2021 | 61.19 | 61.25 | 59.98 | 60.25 | 1,090,570 | -0.74(-1.21%) |
Mar 15, 2021 | 60.62 | 61.03 | 60.03 | 60.99 | 861,449 | +0.42(+0.69%) |
Mar 12, 2021 | 61.06 | 61.21 | 60.38 | 60.58 | 1,663,964 | +0.14(+0.23%) |
Mar 11, 2021 | 60.62 | 61.37 | 60.31 | 60.43 | 832,911 | -0.59(-0.96%) |
Mar 10, 2021 | 60.29 | 61.46 | 60.07 | 61.02 | 1,277,868 | +0.94(+1.56%) |
Mar 09, 2021 | 60.04 | 61.47 | 59.63 | 60.08 | 1,688,050 | -0.41(-0.67%) |
Mar 08, 2021 | 59.47 | 60.76 | 59.19 | 60.49 | 1,365,303 | +1.61(+2.73%) |
Mar 05, 2021 | 59.43 | 59.83 | 57.90 | 58.88 | 1,266,629 | +0.09(+0.16%) |
Mar 04, 2021 | 59.49 | 60.17 | 57.99 | 58.79 | 1,961,549 | -0.62(-1.05%) |
Mar 03, 2021 | 59.05 | 60.19 | 59.05 | 59.41 | 1,020,375 | +0.59(+1.00%) |
Mar 02, 2021 | 58.80 | 59.13 | 58.48 | 58.83 | 1,003,421 | +0.00(+0.00%) |