Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.49 | 2,069,815 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,276 | +0.10(+0.17%) |
May 26, 2021 | 62.30 | 62.57 | 61.59 | 62.45 | 3,389,869 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.48 | 62.55 | 2,061,031 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,538,017 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.34 | 62.29 | 62.91 | 4,020,441 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,594 | -0.27(-0.44%) |
May 19, 2021 | 62.45 | 62.58 | 61.12 | 62.40 | 2,438,750 | -0.56(-0.89%) |
May 18, 2021 | 63.26 | 63.91 | 62.96 | 62.96 | 2,100,458 | -0.23(-0.36%) |
May 17, 2021 | 63.22 | 63.40 | 62.70 | 63.19 | 2,049,743 | -0.02(-0.03%) |
May 14, 2021 | 63.11 | 63.42 | 62.86 | 63.21 | 1,869,389 | +0.49(+0.77%) |
May 13, 2021 | 62.10 | 62.97 | 61.92 | 62.72 | 2,900,592 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.80 | 61.89 | 62.12 | 2,312,516 | -0.36(-0.58%) |
May 11, 2021 | 62.96 | 63.27 | 61.70 | 62.49 | 2,550,905 | -0.69(-1.09%) |
May 10, 2021 | 62.83 | 64.16 | 62.83 | 63.18 | 4,285,951 | +0.57(+0.91%) |
May 07, 2021 | 62.24 | 62.91 | 61.78 | 62.61 | 3,053,115 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.46 | 61.34 | 62.30 | 3,658,639 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.84 | 3,705,586 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.24 | 60.81 | 3,227,881 | +0.44(+0.73%) |
May 03, 2021 | 59.66 | 60.64 | 59.52 | 60.38 | 3,596,531 | +1.40(+2.38%) |
Apr 30, 2021 | 59.25 | 59.25 | 58.56 | 58.97 | 3,566,813 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.69 | 58.69 | 59.38 | 4,415,245 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.14 | 57.83 | 58.95 | 3,918,723 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.39 | 55.58 | 57.75 | 5,075,294 | +1.72(+3.07%) |
Apr 26, 2021 | 55.70 | 56.71 | 55.56 | 56.03 | 4,111,022 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.72 | 54.77 | 55.50 | 2,299,374 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.87 | 54.99 | 2,285,392 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.88 | 55.89 | 2,078,038 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.56 | 54.44 | 54.84 | 1,577,264 | -0.54(-0.98%) |
Apr 19, 2021 | 55.71 | 55.81 | 54.98 | 55.39 | 2,236,337 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,295 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.13 | 54.27 | 54.81 | 1,856,122 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.88 | 53.99 | 54.70 | 2,164,615 | +0.61(+1.12%) |
Apr 13, 2021 | 54.44 | 54.54 | 53.85 | 54.09 | 2,223,592 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.45 | 54.73 | 1,874,242 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.74 | 54.03 | 54.69 | 2,590,542 | +0.37(+0.69%) |
Apr 08, 2021 | 53.87 | 54.33 | 53.82 | 54.31 | 1,883,821 | +0.28(+0.52%) |
Apr 07, 2021 | 54.29 | 54.59 | 53.86 | 54.03 | 1,841,003 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,863 | +0.49(+0.90%) |
Apr 05, 2021 | 54.14 | 54.47 | 53.59 | 53.73 | 2,058,194 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.30 | 53.85 | 2,953,861 | +0.61(+1.14%) |
Mar 31, 2021 | 53.99 | 54.13 | 53.21 | 53.25 | 3,426,826 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,459 | +0.76(+1.42%) |
Mar 29, 2021 | 53.74 | 54.16 | 53.27 | 53.33 | 1,924,995 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,340 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.29 | 52.00 | 53.14 | 2,007,100 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,671 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.90 | 1,960,970 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.72 | 51.94 | 52.72 | 3,249,069 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.87 | 52.92 | 53.09 | 8,441,101 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.60 | 53.82 | 2,533,132 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,386 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,683 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,574 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 54.99 | 54.36 | 54.42 | 2,475,574 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.73 | 2,980,359 | +0.19(+0.34%) |
Mar 10, 2021 | 54.01 | 54.92 | 53.90 | 54.55 | 2,572,299 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.17 | 3,192,243 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.02 | 53.33 | 53.96 | 2,667,229 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,724 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.59 | 51.32 | 51.84 | 3,417,757 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.16 | 53.31 | 53.36 | 2,780,417 | -0.23(-0.44%) |
Mar 02, 2021 | 53.60 | 54.03 | 53.26 | 53.59 | 2,579,355 | +0.07(+0.12%) |