Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.89 | 61.50 | 60.85 | 61.50 | 39,642 | -0.09(-0.15%) |
May 27, 2021 | 61.76 | 61.88 | 61.24 | 61.59 | 71,307 | +0.21(+0.34%) |
May 26, 2021 | 62.08 | 62.08 | 61.04 | 61.38 | 70,534 | -1.51(-2.40%) |
May 25, 2021 | 62.55 | 62.92 | 62.49 | 62.89 | 56,305 | +0.94(+1.52%) |
May 24, 2021 | 61.64 | 62.41 | 61.62 | 61.95 | 32,552 | +0.24(+0.39%) |
May 21, 2021 | 62.59 | 62.59 | 61.51 | 61.71 | 64,917 | -0.13(-0.21%) |
May 20, 2021 | 61.77 | 62.14 | 61.10 | 61.84 | 38,452 | +1.27(+2.10%) |
May 19, 2021 | 60.90 | 61.10 | 60.07 | 60.57 | 44,552 | -1.72(-2.76%) |
May 18, 2021 | 63.84 | 63.84 | 61.96 | 62.29 | 72,503 | +0.09(+0.14%) |
May 17, 2021 | 61.64 | 62.53 | 61.64 | 62.20 | 72,018 | -0.80(-1.27%) |
May 14, 2021 | 62.46 | 63.24 | 62.22 | 63.00 | 63,622 | +1.55(+2.52%) |
May 13, 2021 | 61.95 | 61.95 | 60.45 | 61.45 | 54,276 | +0.97(+1.60%) |
May 12, 2021 | 60.65 | 61.16 | 60.23 | 60.48 | 82,720 | -0.92(-1.50%) |
May 11, 2021 | 61.44 | 61.67 | 61.10 | 61.40 | 61,182 | -1.15(-1.84%) |
May 10, 2021 | 62.72 | 63.47 | 62.44 | 62.55 | 72,040 | -0.50(-0.79%) |
May 07, 2021 | 62.16 | 63.19 | 61.87 | 63.05 | 251,909 | +0.64(+1.03%) |
May 06, 2021 | 61.66 | 62.55 | 61.43 | 62.41 | 51,433 | +0.39(+0.63%) |
May 05, 2021 | 61.76 | 62.08 | 61.23 | 62.02 | 51,568 | +1.81(+3.01%) |
May 04, 2021 | 60.69 | 60.69 | 59.71 | 60.21 | 41,717 | -1.24(-2.02%) |
May 03, 2021 | 61.49 | 61.85 | 61.38 | 61.45 | 61,538 | +0.66(+1.09%) |
Apr 30, 2021 | 61.99 | 61.99 | 60.57 | 60.79 | 43,900 | -2.02(-3.22%) |
Apr 29, 2021 | 63.30 | 63.30 | 62.15 | 62.81 | 33,885 | -1.00(-1.57%) |
Apr 28, 2021 | 62.92 | 63.81 | 62.80 | 63.81 | 62,654 | -1.64(-2.51%) |
Apr 27, 2021 | 64.69 | 65.45 | 64.63 | 65.45 | 72,571 | +0.50(+0.77%) |
Apr 26, 2021 | 64.60 | 64.99 | 64.40 | 64.95 | 75,268 | -0.55(-0.84%) |
Apr 23, 2021 | 64.50 | 65.50 | 64.47 | 65.50 | 44,400 | +1.45(+2.26%) |
Apr 22, 2021 | 64.47 | 64.47 | 63.68 | 64.05 | 59,766 | -0.70(-1.08%) |
Apr 21, 2021 | 63.48 | 64.75 | 63.48 | 64.75 | 53,195 | +1.20(+1.89%) |
Apr 20, 2021 | 64.41 | 64.41 | 62.92 | 63.55 | 49,091 | -1.48(-2.28%) |
Apr 19, 2021 | 65.78 | 65.78 | 64.70 | 65.03 | 44,000 | -1.47(-2.21%) |
Apr 16, 2021 | 65.70 | 66.50 | 65.65 | 66.50 | 45,200 | +1.94(+3.00%) |
Apr 15, 2021 | 64.42 | 64.79 | 64.30 | 64.56 | 61,489 | +0.28(+0.44%) |
Apr 14, 2021 | 64.78 | 64.78 | 63.84 | 64.28 | 48,944 | -0.32(-0.50%) |
Apr 13, 2021 | 64.15 | 64.66 | 64.08 | 64.60 | 47,685 | +0.76(+1.20%) |
Apr 12, 2021 | 63.99 | 64.03 | 63.64 | 63.84 | 48,055 | -1.50(-2.30%) |
Apr 09, 2021 | 64.43 | 65.38 | 64.43 | 65.34 | 58,100 | +0.78(+1.21%) |
Apr 08, 2021 | 63.93 | 64.65 | 63.92 | 64.56 | 40,557 | +1.42(+2.25%) |
Apr 07, 2021 | 63.55 | 63.55 | 62.66 | 63.14 | 80,929 | -0.40(-0.63%) |
Apr 06, 2021 | 63.04 | 63.54 | 62.90 | 63.54 | 54,914 | -0.04(-0.06%) |
Apr 05, 2021 | 63.19 | 63.64 | 62.74 | 63.58 | 58,726 | +0.95(+1.52%) |
Apr 01, 2021 | 61.83 | 62.63 | 61.75 | 62.63 | 68,600 | +1.51(+2.47%) |
Mar 31, 2021 | 61.55 | 61.55 | 60.94 | 61.12 | 49,942 | -0.16(-0.26%) |
Mar 30, 2021 | 60.87 | 61.35 | 60.87 | 61.28 | 54,373 | +0.48(+0.79%) |
Mar 29, 2021 | 60.86 | 61.04 | 60.35 | 60.80 | 55,765 | -0.31(-0.51%) |
Mar 26, 2021 | 60.22 | 61.11 | 60.22 | 61.11 | 71,700 | +1.40(+2.34%) |
Mar 25, 2021 | 59.33 | 59.95 | 58.83 | 59.71 | 75,162 | -0.07(-0.12%) |
Mar 24, 2021 | 60.64 | 60.64 | 59.53 | 59.78 | 66,282 | +0.75(+1.27%) |
Mar 23, 2021 | 59.08 | 59.59 | 58.70 | 59.03 | 63,736 | +0.06(+0.11%) |
Mar 22, 2021 | 58.44 | 59.53 | 58.44 | 58.97 | 57,644 | +0.97(+1.66%) |
Mar 19, 2021 | 57.73 | 58.18 | 57.49 | 58.00 | 79,200 | +0.06(+0.10%) |
Mar 18, 2021 | 58.60 | 58.74 | 57.88 | 57.94 | 84,047 | -1.91(-3.19%) |
Mar 17, 2021 | 58.78 | 59.85 | 58.78 | 59.85 | 141,030 | +0.36(+0.61%) |
Mar 16, 2021 | 59.23 | 59.69 | 59.08 | 59.49 | 77,445 | +0.03(+0.05%) |
Mar 15, 2021 | 59.49 | 59.69 | 58.80 | 59.46 | 75,828 | -1.26(-2.08%) |
Mar 12, 2021 | 59.86 | 60.78 | 59.82 | 60.72 | 48,100 | -0.04(-0.07%) |
Mar 11, 2021 | 59.91 | 60.79 | 59.63 | 60.76 | 329,232 | +1.86(+3.16%) |
Mar 10, 2021 | 58.23 | 58.90 | 58.13 | 58.90 | 84,719 | +0.66(+1.13%) |
Mar 09, 2021 | 57.63 | 58.58 | 57.46 | 58.24 | 272,238 | +1.48(+2.61%) |
Mar 08, 2021 | 56.12 | 57.36 | 56.12 | 56.76 | 57,520 | +0.23(+0.41%) |
Mar 05, 2021 | 56.41 | 56.64 | 55.68 | 56.53 | 56,900 | -0.12(-0.21%) |
Mar 04, 2021 | 57.88 | 58.01 | 56.43 | 56.65 | 51,674 | -2.67(-4.50%) |
Mar 03, 2021 | 59.19 | 59.56 | 58.88 | 59.32 | 114,788 | -0.63(-1.05%) |
Mar 02, 2021 | 59.90 | 60.16 | 59.52 | 59.95 | 55,400 | +0.80(+1.35%) |