Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.29 | 63.29 | 63.07 | 63.11 | 623 | -0.20(-0.32%) |
May 27, 2021 | 63.51 | 63.51 | 63.25 | 63.31 | 660 | -0.20(-0.31%) |
May 26, 2021 | 63.51 | 63.51 | 63.51 | 63.51 | 84 | -0.01(-0.01%) |
May 25, 2021 | 63.52 | 63.52 | 63.52 | 63.52 | 0 | -0.13(-0.21%) |
May 24, 2021 | 63.65 | 63.65 | 63.65 | 63.65 | 149 | +0.61(+0.97%) |
May 21, 2021 | 63.12 | 63.12 | 63.04 | 63.04 | 253 | +0.31(+0.50%) |
May 20, 2021 | 62.73 | 62.73 | 62.73 | 62.73 | 78 | +1.16(+1.88%) |
May 19, 2021 | 61.13 | 61.57 | 61.13 | 61.57 | 1,143 | -0.18(-0.29%) |
May 18, 2021 | 61.75 | 61.75 | 61.75 | 61.75 | 30 | -0.54(-0.86%) |
May 17, 2021 | 62.17 | 62.29 | 62.17 | 62.29 | 572 | -0.29(-0.47%) |
May 14, 2021 | 62.25 | 62.73 | 62.25 | 62.58 | 2,006 | +0.97(+1.58%) |
May 13, 2021 | 61.61 | 61.61 | 61.61 | 61.61 | 149 | +0.86(+1.42%) |
May 12, 2021 | 61.25 | 61.25 | 60.75 | 60.75 | 321 | -1.02(-1.66%) |
May 11, 2021 | 61.77 | 61.77 | 61.77 | 61.77 | 0 | -0.67(-1.08%) |
May 10, 2021 | 63.06 | 63.06 | 62.44 | 62.44 | 1,407 | -0.36(-0.58%) |
May 07, 2021 | 62.81 | 62.81 | 62.81 | 62.81 | 0 | +0.29(+0.47%) |
May 06, 2021 | 62.52 | 62.52 | 62.52 | 62.52 | 30 | +0.58(+0.94%) |
May 05, 2021 | 61.94 | 61.94 | 61.94 | 61.94 | 4 | +0.15(+0.25%) |
May 04, 2021 | 61.61 | 61.78 | 61.61 | 61.78 | 666 | -0.22(-0.36%) |
May 03, 2021 | 62.09 | 62.09 | 62.00 | 62.00 | 264 | -0.07(-0.12%) |
Apr 30, 2021 | 62.18 | 62.18 | 62.08 | 62.08 | 401 | -0.55(-0.89%) |
Apr 29, 2021 | 62.36 | 62.63 | 62.29 | 62.63 | 490 | +0.07(+0.11%) |
Apr 28, 2021 | 63.24 | 63.24 | 62.57 | 62.57 | 748 | -0.76(-1.20%) |
Apr 27, 2021 | 63.12 | 63.47 | 63.12 | 63.33 | 5,048 | -0.01(-0.02%) |
Apr 26, 2021 | 63.34 | 63.34 | 63.34 | 63.34 | 103 | +0.31(+0.50%) |
Apr 23, 2021 | 63.08 | 63.08 | 63.02 | 63.02 | 602 | -0.08(-0.13%) |
Apr 22, 2021 | 63.11 | 63.11 | 63.11 | 63.11 | 8 | -0.36(-0.57%) |
Apr 21, 2021 | 63.38 | 63.47 | 63.38 | 63.47 | 187 | +0.64(+1.01%) |
Apr 20, 2021 | 63.16 | 63.16 | 62.83 | 62.83 | 237 | -0.42(-0.66%) |
Apr 19, 2021 | 63.25 | 63.25 | 63.25 | 63.25 | 48 | -0.40(-0.63%) |
Apr 16, 2021 | 63.64 | 63.64 | 63.64 | 63.64 | 100 | +0.23(+0.37%) |
Apr 15, 2021 | 61.01 | 63.41 | 60.93 | 63.41 | 3,551 | +2.92(+4.83%) |
Apr 14, 2021 | 60.87 | 60.87 | 60.49 | 60.49 | 404 | -0.33(-0.54%) |
Apr 13, 2021 | 60.82 | 60.82 | 60.82 | 60.82 | 21 | +0.22(+0.36%) |
Apr 12, 2021 | 60.60 | 60.60 | 60.60 | 60.60 | 16 | +0.01(+0.02%) |
Apr 09, 2021 | 60.59 | 60.59 | 60.59 | 60.59 | 0 | +0.38(+0.63%) |
Apr 08, 2021 | 60.21 | 60.21 | 60.21 | 60.21 | 4 | +0.22(+0.37%) |
Apr 07, 2021 | 59.99 | 59.99 | 59.99 | 59.99 | 270 | +0.07(+0.12%) |
Apr 06, 2021 | 59.92 | 59.92 | 59.92 | 59.92 | 19 | -0.12(-0.21%) |
Apr 05, 2021 | 60.00 | 60.05 | 60.00 | 60.05 | 362 | +0.83(+1.41%) |
Apr 01, 2021 | 59.22 | 59.22 | 59.22 | 59.22 | 100 | +0.58(+0.99%) |
Mar 31, 2021 | 58.63 | 58.63 | 58.63 | 58.63 | 4 | +0.25(+0.42%) |
Mar 30, 2021 | 58.54 | 58.54 | 58.39 | 58.39 | 130 | -0.32(-0.54%) |
Mar 29, 2021 | 58.28 | 58.70 | 58.28 | 58.70 | 595 | -0.03(-0.06%) |
Mar 26, 2021 | 57.93 | 58.74 | 57.93 | 58.74 | 1,003 | +0.78(+1.34%) |
Mar 25, 2021 | 57.96 | 57.96 | 57.96 | 57.96 | 0 | +0.33(+0.57%) |
Mar 24, 2021 | 57.63 | 57.63 | 57.63 | 57.63 | 0 | -0.22(-0.38%) |
Mar 23, 2021 | 58.25 | 58.25 | 57.86 | 57.86 | 1,164 | -0.48(-0.82%) |
Mar 22, 2021 | 58.33 | 58.33 | 58.33 | 58.33 | 16 | +0.48(+0.82%) |
Mar 19, 2021 | 58.02 | 58.02 | 57.86 | 57.86 | 201 | +0.01(+0.02%) |
Mar 18, 2021 | 57.85 | 57.85 | 57.85 | 57.85 | 90 | -0.90(-1.53%) |
Mar 17, 2021 | 58.75 | 58.75 | 58.75 | 58.75 | 5 | +0.10(+0.16%) |
Mar 16, 2021 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | -0.03(-0.06%) |
Mar 15, 2021 | 58.69 | 58.69 | 58.69 | 58.69 | 69 | +0.23(+0.39%) |
Mar 12, 2021 | 58.46 | 58.46 | 58.46 | 58.46 | 0 | -0.50(-0.85%) |
Mar 11, 2021 | 59.13 | 59.24 | 58.96 | 58.96 | 351 | +0.20(+0.34%) |
Mar 10, 2021 | 58.76 | 58.76 | 58.76 | 58.76 | 40 | +0.39(+0.67%) |
Mar 09, 2021 | 58.37 | 58.37 | 58.37 | 58.37 | 0 | -0.45(-0.76%) |
Mar 08, 2021 | 59.64 | 59.64 | 58.82 | 58.82 | 198 | -0.17(-0.29%) |
Mar 05, 2021 | 58.94 | 58.99 | 58.75 | 58.99 | 1,005 | +1.15(+1.98%) |
Mar 04, 2021 | 57.85 | 57.85 | 57.85 | 57.85 | 2 | -0.82(-1.40%) |
Mar 03, 2021 | 58.67 | 58.67 | 58.67 | 58.67 | 40 | -0.69(-1.16%) |
Mar 02, 2021 | 59.41 | 59.75 | 59.35 | 59.35 | 2,216 | -1.63(-2.68%) |