Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.42 | 60.65 | 59.99 | 60.38 | 168,596 | +0.22(+0.36%) |
May 27, 2021 | 61.21 | 61.21 | 60.08 | 60.16 | 288,176 | -0.60(-0.98%) |
May 26, 2021 | 60.26 | 60.86 | 60.03 | 60.76 | 296,204 | +0.54(+0.90%) |
May 25, 2021 | 61.69 | 61.69 | 60.13 | 60.21 | 169,984 | -1.30(-2.11%) |
May 24, 2021 | 61.61 | 61.74 | 61.14 | 61.51 | 163,978 | +0.03(+0.04%) |
May 21, 2021 | 61.57 | 61.78 | 60.97 | 61.48 | 172,406 | +0.26(+0.43%) |
May 20, 2021 | 60.80 | 61.32 | 60.47 | 61.22 | 202,461 | +0.42(+0.69%) |
May 19, 2021 | 60.49 | 60.83 | 59.91 | 60.80 | 157,400 | +0.04(+0.06%) |
May 18, 2021 | 60.88 | 61.23 | 60.73 | 60.76 | 136,463 | -0.32(-0.52%) |
May 17, 2021 | 61.37 | 61.59 | 60.93 | 61.08 | 146,442 | -0.63(-1.02%) |
May 14, 2021 | 61.74 | 62.22 | 61.23 | 61.71 | 181,379 | +0.31(+0.50%) |
May 13, 2021 | 59.91 | 61.81 | 59.89 | 61.40 | 251,294 | +1.60(+2.68%) |
May 12, 2021 | 61.27 | 61.64 | 59.70 | 59.80 | 256,146 | -1.55(-2.52%) |
May 11, 2021 | 61.56 | 61.58 | 60.74 | 61.35 | 198,315 | -0.51(-0.83%) |
May 10, 2021 | 62.12 | 62.60 | 61.75 | 61.86 | 285,020 | -0.16(-0.25%) |
May 07, 2021 | 60.82 | 62.24 | 60.81 | 62.01 | 238,796 | +0.82(+1.35%) |
May 06, 2021 | 60.64 | 61.21 | 59.71 | 61.19 | 326,930 | +0.58(+0.96%) |
May 05, 2021 | 60.88 | 61.81 | 60.06 | 60.61 | 220,494 | -1.00(-1.62%) |
May 04, 2021 | 61.39 | 61.75 | 61.18 | 61.61 | 211,723 | +0.22(+0.35%) |
May 03, 2021 | 61.54 | 62.22 | 61.34 | 61.39 | 227,625 | +0.29(+0.47%) |
Apr 30, 2021 | 60.16 | 61.10 | 60.16 | 61.10 | 421,221 | +0.85(+1.41%) |
Apr 29, 2021 | 60.16 | 60.78 | 59.82 | 60.25 | 197,039 | +0.48(+0.80%) |
Apr 28, 2021 | 60.00 | 60.07 | 59.43 | 59.77 | 319,791 | -0.32(-0.53%) |
Apr 27, 2021 | 60.93 | 61.08 | 59.88 | 60.10 | 217,621 | -1.01(-1.65%) |
Apr 26, 2021 | 62.10 | 62.10 | 60.93 | 61.10 | 234,789 | -0.59(-0.96%) |
Apr 23, 2021 | 61.69 | 62.01 | 61.41 | 61.69 | 239,859 | +0.23(+0.37%) |
Apr 22, 2021 | 62.05 | 62.05 | 61.32 | 61.47 | 238,157 | -0.16(-0.27%) |
Apr 21, 2021 | 61.14 | 61.68 | 60.80 | 61.63 | 199,026 | +0.55(+0.90%) |
Apr 20, 2021 | 61.31 | 62.06 | 60.67 | 61.09 | 217,438 | -0.49(-0.79%) |
Apr 19, 2021 | 61.34 | 61.78 | 61.10 | 61.57 | 365,601 | +0.24(+0.40%) |
Apr 16, 2021 | 61.28 | 61.92 | 61.14 | 61.33 | 1,567,317 | +0.53(+0.87%) |
Apr 15, 2021 | 61.09 | 61.29 | 60.71 | 60.80 | 294,787 | -0.13(-0.21%) |
Apr 14, 2021 | 60.27 | 61.11 | 60.22 | 60.93 | 226,219 | +0.50(+0.82%) |
Apr 13, 2021 | 60.39 | 60.69 | 60.05 | 60.43 | 238,815 | -0.30(-0.50%) |
Apr 12, 2021 | 60.56 | 61.03 | 59.88 | 60.74 | 256,956 | +0.45(+0.75%) |
Apr 09, 2021 | 60.12 | 60.51 | 59.87 | 60.29 | 240,434 | +0.32(+0.54%) |
Apr 08, 2021 | 59.30 | 60.16 | 59.18 | 59.96 | 359,315 | +0.34(+0.57%) |
Apr 07, 2021 | 60.02 | 60.48 | 59.29 | 59.63 | 257,659 | -0.35(-0.58%) |
Apr 06, 2021 | 61.15 | 61.26 | 59.52 | 59.97 | 495,789 | -1.42(-2.31%) |
Apr 05, 2021 | 60.14 | 63.05 | 59.26 | 61.39 | 964,212 | +2.88(+4.93%) |
Apr 01, 2021 | 58.59 | 58.76 | 57.95 | 58.51 | 339,234 | +0.16(+0.27%) |
Mar 31, 2021 | 58.38 | 58.91 | 58.21 | 58.35 | 405,518 | -0.07(-0.12%) |
Mar 30, 2021 | 58.66 | 58.67 | 57.15 | 58.42 | 319,573 | -0.53(-0.90%) |
Mar 29, 2021 | 58.47 | 59.58 | 58.47 | 58.95 | 372,926 | +0.23(+0.38%) |
Mar 26, 2021 | 59.14 | 59.14 | 58.25 | 58.72 | 326,567 | -0.05(-0.09%) |
Mar 25, 2021 | 58.24 | 59.05 | 57.61 | 58.78 | 342,920 | +0.36(+0.61%) |
Mar 24, 2021 | 57.90 | 58.92 | 57.67 | 58.42 | 514,558 | +0.56(+0.98%) |
Mar 23, 2021 | 58.22 | 59.11 | 57.56 | 57.85 | 505,173 | -0.85(-1.45%) |
Mar 22, 2021 | 59.11 | 59.58 | 58.40 | 58.71 | 244,983 | -0.70(-1.18%) |
Mar 19, 2021 | 59.22 | 60.09 | 57.75 | 59.41 | 1,224,628 | +0.05(+0.09%) |
Mar 18, 2021 | 60.14 | 60.14 | 58.84 | 59.36 | 395,909 | -0.96(-1.58%) |
Mar 17, 2021 | 62.09 | 62.09 | 60.16 | 60.31 | 432,853 | -1.75(-2.83%) |
Mar 16, 2021 | 61.87 | 62.66 | 61.59 | 62.07 | 521,839 | -0.32(-0.52%) |
Mar 15, 2021 | 60.86 | 62.46 | 60.69 | 62.39 | 565,068 | +1.57(+2.58%) |
Mar 12, 2021 | 59.12 | 60.82 | 59.00 | 60.82 | 446,669 | +2.09(+3.56%) |
Mar 11, 2021 | 58.33 | 59.42 | 57.79 | 58.72 | 388,893 | +0.31(+0.54%) |
Mar 10, 2021 | 56.83 | 58.81 | 56.48 | 58.41 | 442,565 | +1.40(+2.45%) |
Mar 09, 2021 | 56.72 | 57.32 | 56.07 | 57.01 | 441,026 | +0.30(+0.52%) |
Mar 08, 2021 | 55.25 | 56.99 | 55.03 | 56.72 | 338,855 | +1.47(+2.66%) |
Mar 05, 2021 | 55.18 | 55.54 | 54.41 | 55.25 | 674,783 | +0.51(+0.94%) |
Mar 04, 2021 | 54.56 | 56.27 | 54.34 | 54.74 | 550,750 | +0.35(+0.64%) |
Mar 03, 2021 | 53.32 | 54.57 | 53.11 | 54.39 | 369,655 | +1.17(+2.20%) |
Mar 02, 2021 | 54.40 | 54.40 | 52.97 | 53.22 | 591,607 | -1.23(-2.26%) |