Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.70 | 59.90 | 59.54 | 59.64 | 372,193 | +0.07(+0.12%) |
May 27, 2021 | 60.55 | 60.55 | 59.57 | 59.57 | 334,494 | -0.58(-0.96%) |
May 26, 2021 | 60.08 | 60.72 | 59.47 | 60.15 | 568,291 | -0.04(-0.06%) |
May 25, 2021 | 60.02 | 60.62 | 58.99 | 60.19 | 825,322 | +0.05(+0.07%) |
May 24, 2021 | 59.91 | 60.62 | 59.23 | 60.14 | 1,915,381 | +0.28(+0.47%) |
May 21, 2021 | 60.69 | 61.43 | 59.54 | 59.86 | 1,377,491 | -0.65(-1.08%) |
May 20, 2021 | 60.55 | 61.59 | 60.44 | 60.51 | 1,045,735 | +0.43(+0.72%) |
May 19, 2021 | 61.03 | 61.21 | 59.54 | 60.08 | 550,897 | -1.14(-1.86%) |
May 18, 2021 | 61.74 | 62.29 | 61.18 | 61.22 | 516,115 | -1.02(-1.64%) |
May 17, 2021 | 62.90 | 62.96 | 61.58 | 62.24 | 329,740 | -0.89(-1.40%) |
May 14, 2021 | 64.52 | 64.55 | 63.00 | 63.12 | 426,140 | -1.17(-1.82%) |
May 13, 2021 | 61.54 | 64.88 | 61.47 | 64.29 | 695,511 | +2.56(+4.15%) |
May 12, 2021 | 63.41 | 64.08 | 61.49 | 61.73 | 277,010 | -1.62(-2.56%) |
May 11, 2021 | 64.21 | 64.57 | 63.03 | 63.35 | 393,574 | -1.08(-1.67%) |
May 10, 2021 | 63.63 | 65.03 | 63.63 | 64.43 | 388,393 | +1.37(+2.17%) |
May 07, 2021 | 62.06 | 63.76 | 62.06 | 63.06 | 503,458 | +0.17(+0.27%) |
May 06, 2021 | 62.46 | 63.23 | 62.11 | 62.89 | 463,832 | +0.76(+1.23%) |
May 05, 2021 | 62.70 | 62.98 | 61.94 | 62.12 | 542,891 | -0.83(-1.32%) |
May 04, 2021 | 63.41 | 63.90 | 62.61 | 62.96 | 290,925 | -0.58(-0.92%) |
May 03, 2021 | 62.82 | 64.03 | 62.55 | 63.54 | 304,239 | +1.07(+1.71%) |
Apr 30, 2021 | 62.23 | 62.90 | 62.20 | 62.47 | 385,353 | -0.11(-0.17%) |
Apr 29, 2021 | 62.26 | 63.11 | 62.16 | 62.58 | 280,767 | +0.50(+0.81%) |
Apr 28, 2021 | 62.34 | 62.61 | 61.77 | 62.08 | 320,757 | +0.04(+0.06%) |
Apr 27, 2021 | 63.52 | 63.62 | 61.95 | 62.04 | 357,702 | -1.49(-2.34%) |
Apr 26, 2021 | 64.73 | 64.75 | 63.52 | 63.53 | 374,004 | -0.92(-1.43%) |
Apr 23, 2021 | 64.73 | 65.13 | 64.23 | 64.45 | 209,695 | +0.01(+0.01%) |
Apr 22, 2021 | 65.37 | 65.37 | 64.12 | 64.44 | 263,776 | -0.93(-1.43%) |
Apr 21, 2021 | 65.30 | 65.64 | 64.61 | 65.38 | 255,244 | +0.05(+0.08%) |
Apr 20, 2021 | 64.40 | 65.90 | 64.08 | 65.32 | 402,350 | +0.92(+1.43%) |
Apr 19, 2021 | 64.82 | 65.26 | 64.12 | 64.40 | 370,107 | -0.46(-0.70%) |
Apr 16, 2021 | 65.12 | 65.22 | 64.06 | 64.86 | 257,236 | +0.05(+0.08%) |
Apr 15, 2021 | 63.39 | 64.99 | 63.00 | 64.80 | 337,070 | +1.50(+2.36%) |
Apr 14, 2021 | 62.69 | 63.39 | 62.62 | 63.31 | 262,714 | +0.80(+1.28%) |
Apr 13, 2021 | 62.56 | 62.92 | 62.08 | 62.51 | 234,548 | -0.07(-0.11%) |
Apr 12, 2021 | 62.35 | 62.70 | 62.15 | 62.58 | 319,608 | +0.57(+0.92%) |
Apr 09, 2021 | 62.00 | 62.55 | 61.80 | 62.01 | 248,532 | -0.15(-0.25%) |
Apr 08, 2021 | 62.32 | 62.32 | 61.52 | 62.16 | 373,113 | -0.15(-0.24%) |
Apr 07, 2021 | 61.90 | 62.45 | 61.90 | 62.31 | 223,239 | +0.52(+0.84%) |
Apr 06, 2021 | 61.41 | 61.86 | 61.08 | 61.79 | 314,509 | +0.20(+0.32%) |
Apr 05, 2021 | 61.39 | 62.17 | 60.75 | 61.60 | 375,932 | +0.45(+0.73%) |
Apr 01, 2021 | 61.35 | 61.74 | 60.58 | 61.15 | 313,929 | -0.42(-0.68%) |
Mar 31, 2021 | 61.63 | 61.89 | 61.04 | 61.57 | 419,550 | -0.35(-0.56%) |
Mar 30, 2021 | 61.89 | 62.05 | 61.17 | 61.92 | 330,894 | -0.21(-0.33%) |
Mar 29, 2021 | 60.03 | 62.84 | 60.03 | 62.12 | 506,937 | +1.85(+3.08%) |
Mar 26, 2021 | 61.63 | 61.63 | 59.71 | 60.27 | 829,853 | -1.12(-1.82%) |
Mar 25, 2021 | 61.69 | 62.12 | 60.69 | 61.39 | 430,526 | -0.04(-0.07%) |
Mar 24, 2021 | 60.47 | 62.40 | 60.46 | 61.43 | 426,106 | +1.20(+1.99%) |
Mar 23, 2021 | 58.95 | 60.87 | 58.85 | 60.23 | 598,865 | +0.65(+1.08%) |
Mar 22, 2021 | 60.58 | 60.74 | 58.44 | 59.59 | 562,929 | -1.16(-1.92%) |
Mar 19, 2021 | 60.23 | 62.02 | 59.37 | 60.75 | 3,328,678 | +0.61(+1.01%) |
Mar 18, 2021 | 59.36 | 60.48 | 58.70 | 60.14 | 945,034 | +0.94(+1.59%) |
Mar 17, 2021 | 60.13 | 60.27 | 58.80 | 59.20 | 907,290 | -1.07(-1.77%) |
Mar 16, 2021 | 59.38 | 61.32 | 59.05 | 60.27 | 1,843,865 | +0.89(+1.49%) |
Mar 15, 2021 | 58.67 | 59.57 | 58.56 | 59.38 | 1,323,345 | +0.84(+1.44%) |
Mar 12, 2021 | 59.25 | 59.52 | 57.51 | 58.54 | 2,151,415 | -0.16(-0.27%) |
Mar 11, 2021 | 60.30 | 60.40 | 58.50 | 58.70 | 1,071,592 | -2.19(-3.59%) |
Mar 10, 2021 | 61.21 | 62.50 | 60.69 | 60.89 | 1,044,752 | -0.66(-1.08%) |
Mar 09, 2021 | 63.06 | 63.92 | 61.55 | 61.55 | 540,414 | -2.14(-3.36%) |
Mar 08, 2021 | 62.52 | 63.93 | 61.27 | 63.69 | 398,487 | +1.61(+2.60%) |
Mar 05, 2021 | 58.92 | 62.26 | 58.90 | 62.08 | 530,767 | +3.68(+6.31%) |
Mar 04, 2021 | 57.40 | 59.51 | 57.40 | 58.40 | 375,968 | +1.29(+2.26%) |
Mar 03, 2021 | 56.82 | 57.83 | 55.78 | 57.11 | 482,001 | +0.31(+0.55%) |
Mar 02, 2021 | 57.07 | 57.26 | 55.35 | 56.79 | 813,733 | -0.23(-0.41%) |