Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.04 | 62.17 | 61.19 | 61.54 | 4,530,385 | +0.09(+0.14%) |
May 27, 2021 | 62.38 | 62.47 | 61.28 | 61.45 | 12,476,199 | -0.79(-1.26%) |
May 26, 2021 | 61.69 | 62.60 | 61.41 | 62.24 | 4,640,065 | +0.72(+1.17%) |
May 25, 2021 | 62.55 | 62.66 | 61.37 | 61.52 | 2,657,301 | -1.05(-1.68%) |
May 24, 2021 | 62.53 | 63.03 | 62.52 | 62.57 | 2,114,731 | +0.36(+0.58%) |
May 21, 2021 | 61.76 | 62.38 | 61.76 | 62.21 | 3,690,267 | +0.56(+0.91%) |
May 20, 2021 | 61.84 | 62.08 | 61.43 | 61.65 | 8,257,984 | -0.10(-0.15%) |
May 19, 2021 | 62.21 | 62.31 | 61.10 | 61.75 | 3,858,220 | -0.64(-1.02%) |
May 18, 2021 | 62.42 | 62.59 | 62.14 | 62.38 | 3,999,630 | -0.09(-0.14%) |
May 17, 2021 | 62.75 | 62.94 | 62.09 | 62.47 | 3,052,320 | -0.26(-0.41%) |
May 14, 2021 | 62.81 | 63.35 | 62.45 | 62.73 | 2,083,203 | +0.17(+0.28%) |
May 13, 2021 | 61.35 | 62.90 | 61.08 | 62.55 | 1,980,892 | +1.14(+1.86%) |
May 12, 2021 | 62.87 | 62.94 | 61.28 | 61.41 | 3,228,113 | -1.51(-2.40%) |
May 11, 2021 | 63.13 | 63.21 | 62.25 | 62.92 | 2,881,956 | -0.22(-0.35%) |
May 10, 2021 | 62.89 | 63.79 | 62.73 | 63.14 | 1,795,477 | +0.55(+0.87%) |
May 07, 2021 | 61.77 | 63.05 | 61.63 | 62.59 | 1,991,633 | +0.55(+0.89%) |
May 06, 2021 | 61.68 | 62.11 | 61.25 | 62.04 | 2,448,899 | +0.51(+0.83%) |
May 05, 2021 | 61.75 | 63.01 | 60.95 | 61.53 | 2,782,305 | -1.14(-1.81%) |
May 04, 2021 | 62.76 | 62.94 | 62.36 | 62.67 | 2,728,311 | -0.04(-0.06%) |
May 03, 2021 | 62.59 | 63.29 | 62.21 | 62.70 | 2,065,774 | +0.22(+0.36%) |
Apr 30, 2021 | 61.96 | 62.50 | 61.50 | 62.48 | 2,659,764 | +0.66(+1.07%) |
Apr 29, 2021 | 61.42 | 61.87 | 61.28 | 61.82 | 4,435,336 | +0.55(+0.89%) |
Apr 28, 2021 | 61.47 | 61.57 | 60.83 | 61.28 | 2,289,386 | -0.00(-0.01%) |
Apr 27, 2021 | 62.06 | 62.06 | 61.07 | 61.28 | 2,656,979 | -0.71(-1.14%) |
Apr 26, 2021 | 62.26 | 62.26 | 61.52 | 61.99 | 2,402,104 | -0.26(-0.42%) |
Apr 23, 2021 | 62.45 | 62.47 | 61.87 | 62.25 | 1,766,057 | -0.17(-0.28%) |
Apr 22, 2021 | 62.95 | 63.09 | 62.33 | 62.43 | 2,042,554 | -0.52(-0.83%) |
Apr 21, 2021 | 63.51 | 63.72 | 62.62 | 62.95 | 2,840,547 | -0.57(-0.90%) |
Apr 20, 2021 | 62.74 | 63.63 | 62.63 | 63.52 | 2,658,309 | +0.74(+1.17%) |
Apr 19, 2021 | 63.21 | 63.39 | 62.49 | 62.79 | 3,056,122 | +0.05(+0.07%) |
Apr 16, 2021 | 62.62 | 63.05 | 62.49 | 62.74 | 3,034,289 | +0.23(+0.37%) |
Apr 15, 2021 | 61.52 | 62.58 | 61.51 | 62.51 | 3,033,558 | +0.99(+1.62%) |
Apr 14, 2021 | 61.22 | 61.65 | 61.06 | 61.51 | 2,322,320 | +0.18(+0.30%) |
Apr 13, 2021 | 60.27 | 61.45 | 59.77 | 61.33 | 3,143,974 | +0.79(+1.31%) |
Apr 12, 2021 | 61.20 | 61.68 | 60.27 | 60.54 | 3,176,243 | -0.45(-0.74%) |
Apr 09, 2021 | 60.53 | 61.15 | 60.53 | 60.99 | 2,217,424 | +0.51(+0.85%) |
Apr 08, 2021 | 60.80 | 61.40 | 60.45 | 60.47 | 2,979,817 | -0.17(-0.28%) |
Apr 07, 2021 | 60.94 | 61.16 | 60.23 | 60.64 | 2,867,625 | -0.33(-0.54%) |
Apr 06, 2021 | 60.46 | 61.19 | 60.31 | 60.97 | 2,465,736 | +0.18(+0.30%) |
Apr 05, 2021 | 60.18 | 61.43 | 60.18 | 60.79 | 2,849,130 | +0.93(+1.55%) |
Apr 01, 2021 | 60.14 | 60.40 | 59.41 | 59.86 | 2,055,152 | -0.35(-0.59%) |
Mar 31, 2021 | 59.74 | 60.37 | 59.48 | 60.21 | 3,038,713 | +0.46(+0.77%) |
Mar 30, 2021 | 59.53 | 59.97 | 59.28 | 59.76 | 1,825,781 | -0.28(-0.47%) |
Mar 29, 2021 | 59.99 | 60.54 | 59.66 | 60.04 | 3,166,053 | +0.02(+0.04%) |
Mar 26, 2021 | 59.69 | 60.13 | 59.16 | 60.01 | 2,909,668 | +0.53(+0.89%) |
Mar 25, 2021 | 58.93 | 59.69 | 58.34 | 59.49 | 3,022,025 | +0.91(+1.56%) |
Mar 24, 2021 | 57.89 | 59.01 | 57.89 | 58.58 | 2,581,374 | +0.25(+0.43%) |
Mar 23, 2021 | 57.64 | 58.56 | 57.49 | 58.33 | 3,208,033 | +0.64(+1.11%) |
Mar 22, 2021 | 57.64 | 57.94 | 57.15 | 57.69 | 3,004,923 | -0.23(-0.40%) |
Mar 19, 2021 | 58.55 | 58.80 | 57.69 | 57.92 | 13,504,226 | -0.45(-0.76%) |
Mar 18, 2021 | 58.09 | 58.60 | 57.88 | 58.37 | 3,763,737 | +0.05(+0.09%) |
Mar 17, 2021 | 59.14 | 59.21 | 57.88 | 58.31 | 3,723,166 | -0.78(-1.33%) |
Mar 16, 2021 | 59.01 | 59.55 | 58.62 | 59.10 | 3,631,631 | -0.35(-0.58%) |
Mar 15, 2021 | 58.14 | 59.67 | 58.02 | 59.44 | 4,989,424 | +1.46(+2.52%) |
Mar 12, 2021 | 57.46 | 58.08 | 57.03 | 57.98 | 3,301,886 | +0.83(+1.45%) |
Mar 11, 2021 | 56.39 | 57.93 | 56.39 | 57.15 | 4,295,415 | +0.19(+0.33%) |
Mar 10, 2021 | 55.68 | 57.18 | 55.61 | 56.96 | 5,362,136 | +1.38(+2.48%) |
Mar 09, 2021 | 55.37 | 56.17 | 55.20 | 55.58 | 2,846,568 | +0.23(+0.42%) |
Mar 08, 2021 | 53.81 | 55.74 | 53.70 | 55.35 | 3,757,844 | +1.68(+3.14%) |
Mar 05, 2021 | 53.19 | 53.99 | 52.57 | 53.66 | 2,973,008 | +0.98(+1.86%) |
Mar 04, 2021 | 53.02 | 54.04 | 52.49 | 52.68 | 3,324,750 | +0.01(+0.02%) |
Mar 03, 2021 | 52.41 | 52.89 | 51.63 | 52.67 | 3,097,446 | -0.07(-0.14%) |
Mar 02, 2021 | 53.11 | 53.23 | 52.59 | 52.75 | 4,764,496 | -0.35(-0.65%) |