Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.32 | 63.56 | 63.24 | 63.37 | 75,303 | +0.48(+0.76%) |
May 27, 2021 | 63.31 | 63.31 | 62.79 | 62.89 | 129,411 | -0.18(-0.28%) |
May 26, 2021 | 63.12 | 63.48 | 62.85 | 63.07 | 120,693 | +0.13(+0.21%) |
May 25, 2021 | 62.97 | 63.12 | 62.54 | 62.94 | 73,343 | +0.19(+0.30%) |
May 24, 2021 | 62.37 | 62.99 | 62.34 | 62.75 | 64,457 | +0.72(+1.16%) |
May 21, 2021 | 62.44 | 62.44 | 61.91 | 62.03 | 135,049 | -0.11(-0.18%) |
May 20, 2021 | 61.36 | 62.33 | 61.22 | 62.14 | 108,619 | +0.80(+1.30%) |
May 19, 2021 | 61.05 | 61.35 | 60.69 | 61.34 | 109,571 | -0.24(-0.39%) |
May 18, 2021 | 61.31 | 61.96 | 61.05 | 61.58 | 88,779 | +0.15(+0.24%) |
May 17, 2021 | 61.46 | 61.56 | 61.19 | 61.43 | 87,102 | +0.02(+0.03%) |
May 14, 2021 | 60.88 | 61.59 | 60.88 | 61.41 | 73,711 | +0.66(+1.09%) |
May 13, 2021 | 60.34 | 61.10 | 60.15 | 60.75 | 109,336 | +0.69(+1.15%) |
May 12, 2021 | 61.41 | 61.41 | 60.00 | 60.06 | 151,387 | -1.37(-2.23%) |
May 11, 2021 | 61.73 | 61.73 | 60.93 | 61.43 | 224,109 | -0.70(-1.13%) |
May 10, 2021 | 62.04 | 62.77 | 62.04 | 62.13 | 119,016 | +0.18(+0.29%) |
May 07, 2021 | 61.12 | 62.02 | 61.12 | 61.95 | 165,996 | +0.71(+1.16%) |
May 06, 2021 | 60.71 | 61.40 | 60.71 | 61.24 | 243,367 | +0.32(+0.53%) |
May 05, 2021 | 61.31 | 61.98 | 60.76 | 60.92 | 117,345 | -0.93(-1.50%) |
May 04, 2021 | 62.28 | 62.50 | 61.59 | 61.85 | 156,246 | -0.45(-0.72%) |
May 03, 2021 | 62.86 | 62.86 | 62.23 | 62.30 | 307,437 | -0.33(-0.53%) |
Apr 30, 2021 | 62.10 | 62.73 | 62.10 | 62.63 | 201,000 | +0.42(+0.68%) |
Apr 29, 2021 | 61.84 | 62.38 | 61.79 | 62.21 | 182,713 | +0.48(+0.78%) |
Apr 28, 2021 | 61.86 | 62.16 | 61.72 | 61.73 | 82,788 | -0.26(-0.42%) |
Apr 27, 2021 | 62.22 | 62.22 | 61.75 | 61.99 | 242,377 | +0.08(+0.13%) |
Apr 26, 2021 | 61.92 | 62.29 | 61.77 | 61.91 | 155,633 | +0.05(+0.08%) |
Apr 23, 2021 | 61.54 | 61.96 | 61.49 | 61.86 | 55,000 | +0.34(+0.55%) |
Apr 22, 2021 | 61.96 | 62.05 | 61.45 | 61.52 | 94,010 | -0.26(-0.42%) |
Apr 21, 2021 | 61.57 | 61.94 | 61.57 | 61.78 | 46,401 | +0.25(+0.41%) |
Apr 20, 2021 | 60.73 | 61.64 | 60.72 | 61.53 | 120,755 | +0.74(+1.22%) |
Apr 19, 2021 | 60.62 | 60.79 | 60.29 | 60.79 | 119,368 | +0.25(+0.41%) |
Apr 16, 2021 | 60.73 | 60.75 | 60.41 | 60.54 | 77,000 | +0.09(+0.15%) |
Apr 15, 2021 | 59.50 | 60.47 | 59.50 | 60.45 | 69,600 | +1.18(+1.99%) |
Apr 14, 2021 | 59.89 | 60.05 | 59.25 | 59.27 | 104,217 | -0.56(-0.94%) |
Apr 13, 2021 | 59.12 | 59.87 | 59.12 | 59.83 | 191,465 | +0.44(+0.74%) |
Apr 12, 2021 | 58.94 | 59.39 | 58.67 | 59.39 | 62,896 | +0.38(+0.64%) |
Apr 09, 2021 | 59.23 | 59.23 | 58.79 | 59.01 | 112,900 | -0.03(-0.05%) |
Apr 08, 2021 | 59.39 | 59.58 | 58.99 | 59.04 | 100,567 | -0.27(-0.46%) |
Apr 07, 2021 | 59.12 | 59.46 | 58.83 | 59.31 | 65,694 | +0.15(+0.25%) |
Apr 06, 2021 | 58.83 | 59.18 | 58.69 | 59.16 | 160,908 | +0.19(+0.32%) |
Apr 05, 2021 | 59.18 | 59.18 | 58.42 | 58.97 | 158,270 | +0.19(+0.32%) |
Apr 01, 2021 | 58.19 | 58.78 | 57.88 | 58.78 | 144,000 | +0.97(+1.68%) |
Mar 31, 2021 | 58.23 | 58.43 | 57.53 | 57.81 | 154,937 | -0.29(-0.50%) |
Mar 30, 2021 | 58.39 | 58.39 | 58.01 | 58.10 | 161,839 | -0.24(-0.41%) |
Mar 29, 2021 | 58.35 | 58.59 | 57.61 | 58.34 | 91,536 | -0.13(-0.22%) |
Mar 26, 2021 | 57.35 | 58.48 | 57.35 | 58.47 | 198,300 | +1.33(+2.33%) |
Mar 25, 2021 | 56.54 | 57.25 | 56.09 | 57.14 | 176,239 | +0.08(+0.14%) |
Mar 24, 2021 | 57.36 | 57.64 | 56.92 | 57.06 | 97,808 | -0.22(-0.38%) |
Mar 23, 2021 | 57.23 | 57.69 | 57.03 | 57.28 | 97,336 | +0.16(+0.28%) |
Mar 22, 2021 | 56.70 | 57.28 | 56.45 | 57.12 | 104,021 | +0.60(+1.06%) |
Mar 19, 2021 | 57.28 | 57.54 | 56.52 | 56.52 | 85,700 | -0.77(-1.34%) |
Mar 18, 2021 | 57.55 | 57.55 | 56.88 | 57.29 | 57,492 | -0.37(-0.64%) |
Mar 17, 2021 | 57.74 | 57.74 | 57.22 | 57.66 | 85,875 | -0.19(-0.33%) |
Mar 16, 2021 | 57.74 | 58.08 | 57.48 | 57.85 | 84,565 | -0.01(-0.02%) |
Mar 15, 2021 | 56.98 | 58.02 | 56.95 | 57.86 | 128,811 | +0.78(+1.37%) |
Mar 12, 2021 | 56.12 | 57.08 | 56.09 | 57.08 | 179,400 | +0.99(+1.77%) |
Mar 11, 2021 | 55.81 | 56.48 | 55.59 | 56.09 | 79,033 | +0.61(+1.10%) |
Mar 10, 2021 | 54.87 | 55.74 | 54.84 | 55.48 | 83,556 | +0.56(+1.02%) |
Mar 09, 2021 | 55.08 | 55.33 | 54.85 | 54.92 | 103,470 | +0.50(+0.92%) |
Mar 08, 2021 | 54.03 | 55.01 | 54.00 | 54.42 | 158,109 | +0.37(+0.68%) |
Mar 05, 2021 | 53.74 | 54.21 | 52.66 | 54.05 | 98,300 | +0.58(+1.08%) |
Mar 04, 2021 | 54.03 | 54.43 | 52.96 | 53.47 | 105,677 | -0.41(-0.76%) |
Mar 03, 2021 | 54.42 | 54.42 | 53.78 | 53.88 | 229,694 | -0.55(-1.01%) |
Mar 02, 2021 | 54.82 | 54.82 | 53.92 | 54.43 | 182,429 | -0.31(-0.57%) |