Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.95 | 63.95 | 63.50 | 63.64 | 68,843 | -0.01(-0.01%) |
May 27, 2021 | 63.68 | 63.87 | 63.55 | 63.65 | 120,443 | +0.33(+0.52%) |
May 26, 2021 | 63.03 | 63.37 | 62.96 | 63.32 | 67,492 | +0.29(+0.46%) |
May 25, 2021 | 63.66 | 63.75 | 62.96 | 63.02 | 115,028 | -0.55(-0.87%) |
May 24, 2021 | 63.65 | 63.77 | 63.48 | 63.58 | 52,898 | +0.21(+0.33%) |
May 21, 2021 | 63.29 | 63.72 | 63.23 | 63.37 | 121,602 | +0.33(+0.52%) |
May 20, 2021 | 62.86 | 63.34 | 62.77 | 63.04 | 41,799 | +0.21(+0.33%) |
May 19, 2021 | 62.56 | 62.84 | 61.92 | 62.84 | 364,545 | -0.44(-0.70%) |
May 18, 2021 | 63.76 | 63.86 | 63.28 | 63.28 | 32,819 | -0.56(-0.88%) |
May 17, 2021 | 63.83 | 63.98 | 63.68 | 63.84 | 39,204 | -0.06(-0.09%) |
May 14, 2021 | 63.45 | 64.02 | 63.43 | 63.90 | 44,892 | +0.66(+1.05%) |
May 13, 2021 | 62.08 | 63.46 | 61.90 | 63.24 | 44,185 | +1.15(+1.85%) |
May 12, 2021 | 63.27 | 63.45 | 62.04 | 62.08 | 86,645 | -1.28(-2.02%) |
May 11, 2021 | 63.64 | 63.94 | 63.08 | 63.36 | 55,982 | -0.92(-1.43%) |
May 10, 2021 | 64.35 | 64.99 | 64.29 | 64.29 | 40,975 | +0.16(+0.25%) |
May 07, 2021 | 63.34 | 64.13 | 63.18 | 64.13 | 36,430 | +0.53(+0.83%) |
May 06, 2021 | 63.03 | 63.60 | 62.83 | 63.60 | 37,463 | +0.63(+1.00%) |
May 05, 2021 | 63.01 | 63.02 | 62.53 | 62.97 | 38,466 | +0.16(+0.25%) |
May 04, 2021 | 62.39 | 62.83 | 62.17 | 62.81 | 43,593 | +0.25(+0.41%) |
May 03, 2021 | 62.34 | 62.86 | 62.26 | 62.55 | 62,446 | +0.55(+0.89%) |
Apr 30, 2021 | 62.12 | 62.25 | 61.88 | 62.00 | 102,495 | -0.37(-0.60%) |
Apr 29, 2021 | 62.08 | 62.39 | 61.94 | 62.38 | 99,887 | +0.65(+1.05%) |
Apr 28, 2021 | 61.73 | 61.84 | 61.62 | 61.73 | 65,981 | -0.02(-0.04%) |
Apr 27, 2021 | 61.64 | 61.77 | 61.49 | 61.75 | 30,145 | +0.14(+0.22%) |
Apr 26, 2021 | 61.70 | 61.88 | 61.60 | 61.61 | 59,237 | +0.05(+0.08%) |
Apr 23, 2021 | 61.03 | 61.72 | 61.02 | 61.56 | 96,753 | +0.51(+0.84%) |
Apr 22, 2021 | 61.66 | 61.66 | 60.92 | 61.05 | 54,406 | -0.55(-0.90%) |
Apr 21, 2021 | 60.86 | 61.65 | 60.83 | 61.60 | 49,888 | +0.68(+1.12%) |
Apr 20, 2021 | 61.23 | 61.28 | 60.71 | 60.92 | 68,075 | -0.39(-0.64%) |
Apr 19, 2021 | 61.56 | 61.56 | 61.13 | 61.31 | 71,047 | -0.20(-0.32%) |
Apr 16, 2021 | 61.53 | 61.70 | 61.40 | 61.51 | 44,549 | +0.28(+0.46%) |
Apr 15, 2021 | 61.12 | 61.28 | 60.86 | 61.23 | 84,511 | +0.30(+0.49%) |
Apr 14, 2021 | 60.60 | 61.17 | 60.60 | 60.93 | 65,552 | +0.22(+0.36%) |
Apr 13, 2021 | 60.84 | 60.84 | 60.42 | 60.71 | 57,552 | -0.23(-0.37%) |
Apr 12, 2021 | 60.83 | 61.01 | 60.80 | 60.94 | 133,153 | +0.19(+0.31%) |
Apr 09, 2021 | 60.57 | 60.76 | 60.39 | 60.75 | 75,276 | +0.35(+0.58%) |
Apr 08, 2021 | 60.71 | 60.71 | 60.16 | 60.40 | 62,114 | -0.24(-0.39%) |
Apr 07, 2021 | 60.75 | 60.92 | 60.45 | 60.63 | 119,994 | -0.09(-0.14%) |
Apr 06, 2021 | 60.53 | 60.85 | 60.53 | 60.72 | 110,733 | +0.04(+0.06%) |
Apr 05, 2021 | 60.65 | 60.81 | 60.48 | 60.68 | 124,033 | +0.50(+0.83%) |
Apr 01, 2021 | 59.87 | 60.22 | 59.55 | 60.18 | 225,085 | +0.32(+0.53%) |
Mar 31, 2021 | 60.18 | 60.31 | 59.80 | 59.87 | 103,805 | -0.33(-0.54%) |
Mar 30, 2021 | 60.03 | 60.33 | 59.90 | 60.19 | 211,764 | +0.19(+0.31%) |
Mar 29, 2021 | 60.13 | 60.32 | 59.72 | 60.01 | 69,614 | -0.30(-0.50%) |
Mar 26, 2021 | 60.12 | 60.38 | 59.56 | 60.31 | 114,190 | +0.65(+1.09%) |
Mar 25, 2021 | 58.56 | 59.76 | 58.24 | 59.66 | 124,529 | +0.95(+1.63%) |
Mar 24, 2021 | 58.87 | 59.48 | 58.69 | 58.70 | 51,211 | -0.01(-0.02%) |
Mar 23, 2021 | 59.43 | 59.45 | 58.55 | 58.71 | 64,349 | -0.86(-1.45%) |
Mar 22, 2021 | 59.77 | 59.77 | 59.30 | 59.58 | 36,439 | -0.20(-0.33%) |
Mar 19, 2021 | 59.83 | 60.08 | 59.27 | 59.78 | 60,451 | -0.16(-0.27%) |
Mar 18, 2021 | 60.10 | 60.69 | 59.79 | 59.94 | 126,471 | -0.11(-0.19%) |
Mar 17, 2021 | 59.67 | 60.07 | 59.37 | 60.05 | 102,077 | +0.33(+0.56%) |
Mar 16, 2021 | 60.12 | 60.12 | 59.49 | 59.72 | 63,480 | -0.53(-0.88%) |
Mar 15, 2021 | 59.98 | 60.24 | 59.58 | 60.24 | 54,959 | +0.33(+0.54%) |
Mar 12, 2021 | 59.39 | 59.92 | 59.39 | 59.92 | 138,175 | +0.80(+1.35%) |
Mar 11, 2021 | 59.26 | 59.59 | 58.92 | 59.12 | 62,762 | +0.01(+0.02%) |
Mar 10, 2021 | 58.65 | 59.26 | 58.31 | 59.10 | 123,865 | +0.97(+1.67%) |
Mar 09, 2021 | 58.71 | 58.77 | 58.11 | 58.13 | 104,959 | -0.46(-0.78%) |
Mar 08, 2021 | 57.85 | 59.03 | 57.85 | 58.59 | 81,255 | +1.01(+1.75%) |
Mar 05, 2021 | 56.78 | 57.72 | 56.10 | 57.59 | 92,756 | +1.49(+2.65%) |
Mar 04, 2021 | 56.66 | 56.99 | 55.39 | 56.10 | 148,153 | -0.49(-0.87%) |
Mar 03, 2021 | 56.46 | 57.19 | 56.46 | 56.60 | 126,283 | +0.08(+0.14%) |
Mar 02, 2021 | 56.40 | 56.81 | 56.30 | 56.51 | 36,145 | +0.10(+0.17%) |