Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.70 | 59.90 | 59.55 | 59.65 | 372,168 | +0.07(+0.12%) |
May 27, 2021 | 60.55 | 60.55 | 59.58 | 59.58 | 334,472 | -0.58(-0.96%) |
May 26, 2021 | 60.08 | 60.72 | 59.48 | 60.15 | 568,253 | -0.04(-0.06%) |
May 25, 2021 | 60.03 | 60.62 | 59.00 | 60.19 | 825,267 | +0.05(+0.08%) |
May 24, 2021 | 59.92 | 60.62 | 59.23 | 60.14 | 1,915,252 | +0.28(+0.47%) |
May 21, 2021 | 60.70 | 61.43 | 59.54 | 59.86 | 1,377,398 | -0.65(-1.08%) |
May 20, 2021 | 60.55 | 61.59 | 60.44 | 60.52 | 1,045,665 | +0.43(+0.72%) |
May 19, 2021 | 61.03 | 61.22 | 59.55 | 60.08 | 550,860 | -1.14(-1.86%) |
May 18, 2021 | 61.74 | 62.30 | 61.18 | 61.22 | 516,080 | -1.02(-1.64%) |
May 17, 2021 | 62.90 | 62.96 | 61.58 | 62.24 | 329,717 | -0.89(-1.40%) |
May 14, 2021 | 64.53 | 64.55 | 63.01 | 63.13 | 426,111 | -1.17(-1.82%) |
May 13, 2021 | 61.55 | 64.88 | 61.47 | 64.30 | 695,464 | +2.56(+4.15%) |
May 12, 2021 | 63.42 | 64.08 | 61.49 | 61.73 | 276,991 | -1.62(-2.56%) |
May 11, 2021 | 64.22 | 64.57 | 63.03 | 63.36 | 393,548 | -1.08(-1.67%) |
May 10, 2021 | 63.63 | 65.03 | 63.63 | 64.43 | 388,366 | +1.37(+2.17%) |
May 07, 2021 | 62.07 | 63.77 | 62.07 | 63.06 | 503,424 | +0.17(+0.27%) |
May 06, 2021 | 62.46 | 63.23 | 62.11 | 62.89 | 463,800 | +0.76(+1.23%) |
May 05, 2021 | 62.70 | 62.98 | 61.94 | 62.13 | 542,854 | -0.83(-1.32%) |
May 04, 2021 | 63.41 | 63.90 | 62.61 | 62.96 | 290,905 | -0.58(-0.92%) |
May 03, 2021 | 62.83 | 64.04 | 62.55 | 63.54 | 304,218 | +1.07(+1.71%) |
Apr 30, 2021 | 62.24 | 62.91 | 62.20 | 62.48 | 385,327 | -0.11(-0.17%) |
Apr 29, 2021 | 62.26 | 63.11 | 62.16 | 62.59 | 280,748 | +0.50(+0.81%) |
Apr 28, 2021 | 62.34 | 62.61 | 61.77 | 62.08 | 320,735 | +0.04(+0.06%) |
Apr 27, 2021 | 63.53 | 63.62 | 61.96 | 62.05 | 357,678 | -1.49(-2.34%) |
Apr 26, 2021 | 64.74 | 64.75 | 63.53 | 63.53 | 373,979 | -0.92(-1.43%) |
Apr 23, 2021 | 64.74 | 65.13 | 64.23 | 64.46 | 209,681 | +0.01(+0.01%) |
Apr 22, 2021 | 65.37 | 65.37 | 64.13 | 64.45 | 263,758 | -0.93(-1.43%) |
Apr 21, 2021 | 65.30 | 65.64 | 64.62 | 65.38 | 255,227 | +0.05(+0.08%) |
Apr 20, 2021 | 64.40 | 65.90 | 64.08 | 65.33 | 402,323 | +0.92(+1.43%) |
Apr 19, 2021 | 64.83 | 65.26 | 64.13 | 64.40 | 370,082 | -0.46(-0.70%) |
Apr 16, 2021 | 65.12 | 65.23 | 64.06 | 64.86 | 257,219 | +0.05(+0.08%) |
Apr 15, 2021 | 63.39 | 65.00 | 63.01 | 64.81 | 337,048 | +1.50(+2.36%) |
Apr 14, 2021 | 62.69 | 63.39 | 62.62 | 63.31 | 262,696 | +0.80(+1.28%) |
Apr 13, 2021 | 62.57 | 62.93 | 62.08 | 62.51 | 234,532 | -0.07(-0.11%) |
Apr 12, 2021 | 62.35 | 62.70 | 62.16 | 62.59 | 319,587 | +0.57(+0.92%) |
Apr 09, 2021 | 62.00 | 62.55 | 61.81 | 62.01 | 248,515 | -0.15(-0.25%) |
Apr 08, 2021 | 62.33 | 62.33 | 61.52 | 62.16 | 373,088 | -0.15(-0.24%) |
Apr 07, 2021 | 61.90 | 62.45 | 61.90 | 62.32 | 223,224 | +0.52(+0.84%) |
Apr 06, 2021 | 61.41 | 61.87 | 61.09 | 61.80 | 314,488 | +0.20(+0.32%) |
Apr 05, 2021 | 61.39 | 62.18 | 60.76 | 61.60 | 375,907 | +0.45(+0.73%) |
Apr 01, 2021 | 61.36 | 61.74 | 60.59 | 61.15 | 313,908 | -0.42(-0.68%) |
Mar 31, 2021 | 61.64 | 61.90 | 61.04 | 61.57 | 419,522 | -0.35(-0.56%) |
Mar 30, 2021 | 61.90 | 62.06 | 61.18 | 61.92 | 330,872 | -0.21(-0.33%) |
Mar 29, 2021 | 60.03 | 62.84 | 60.03 | 62.13 | 506,903 | +1.86(+3.08%) |
Mar 26, 2021 | 61.64 | 61.64 | 59.72 | 60.27 | 829,798 | -1.12(-1.82%) |
Mar 25, 2021 | 61.70 | 62.12 | 60.69 | 61.39 | 430,497 | -0.04(-0.07%) |
Mar 24, 2021 | 60.47 | 62.41 | 60.46 | 61.44 | 426,078 | +1.20(+1.99%) |
Mar 23, 2021 | 58.96 | 60.87 | 58.86 | 60.24 | 598,824 | +0.65(+1.08%) |
Mar 22, 2021 | 60.59 | 60.75 | 58.45 | 59.59 | 562,891 | -1.16(-1.92%) |
Mar 19, 2021 | 60.24 | 62.02 | 59.38 | 60.76 | 3,328,454 | +0.61(+1.01%) |
Mar 18, 2021 | 59.36 | 60.48 | 58.70 | 60.15 | 944,971 | +0.94(+1.59%) |
Mar 17, 2021 | 60.13 | 60.27 | 58.80 | 59.21 | 907,229 | -1.07(-1.77%) |
Mar 16, 2021 | 59.39 | 61.32 | 59.05 | 60.27 | 1,843,741 | +0.89(+1.49%) |
Mar 15, 2021 | 58.67 | 59.57 | 58.56 | 59.39 | 1,323,256 | +0.84(+1.44%) |
Mar 12, 2021 | 59.25 | 59.52 | 57.51 | 58.54 | 2,151,270 | -0.16(-0.27%) |
Mar 11, 2021 | 60.30 | 60.41 | 58.51 | 58.70 | 1,071,520 | -2.19(-3.59%) |
Mar 10, 2021 | 61.21 | 62.50 | 60.69 | 60.89 | 1,044,681 | -0.66(-1.08%) |
Mar 09, 2021 | 63.06 | 63.93 | 61.55 | 61.55 | 540,378 | -2.14(-3.36%) |
Mar 08, 2021 | 62.52 | 63.94 | 61.28 | 63.70 | 398,460 | +1.61(+2.60%) |
Mar 05, 2021 | 58.92 | 62.26 | 58.90 | 62.08 | 530,731 | +3.68(+6.31%) |
Mar 04, 2021 | 57.41 | 59.51 | 57.41 | 58.40 | 375,943 | +1.29(+2.26%) |
Mar 03, 2021 | 56.82 | 57.84 | 55.78 | 57.11 | 481,969 | +0.31(+0.55%) |
Mar 02, 2021 | 57.07 | 57.26 | 55.35 | 56.80 | 813,678 | -0.23(-0.41%) |