Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.64 | 62.87 | 62.51 | 62.61 | 12,243 | +0.25(+0.39%) |
May 27, 2021 | 62.34 | 62.43 | 62.13 | 62.36 | 7,981 | +0.28(+0.45%) |
May 26, 2021 | 61.42 | 62.18 | 61.42 | 62.08 | 29,876 | +0.77(+1.25%) |
May 25, 2021 | 61.81 | 61.85 | 61.26 | 61.31 | 23,560 | -0.06(-0.10%) |
May 24, 2021 | 61.04 | 61.71 | 61.04 | 61.37 | 18,448 | +0.41(+0.66%) |
May 21, 2021 | 60.99 | 61.37 | 60.78 | 60.97 | 34,420 | +0.15(+0.25%) |
May 20, 2021 | 60.55 | 61.09 | 60.44 | 60.82 | 28,245 | +0.93(+1.55%) |
May 19, 2021 | 59.38 | 60.10 | 59.28 | 59.89 | 26,686 | -0.03(-0.04%) |
May 18, 2021 | 59.60 | 60.47 | 59.60 | 59.91 | 22,916 | +0.41(+0.70%) |
May 17, 2021 | 59.35 | 59.59 | 59.07 | 59.50 | 65,566 | -0.20(-0.34%) |
May 14, 2021 | 59.08 | 59.89 | 59.08 | 59.70 | 54,826 | +1.42(+2.43%) |
May 13, 2021 | 58.82 | 59.11 | 57.99 | 58.28 | 49,149 | -0.16(-0.27%) |
May 12, 2021 | 59.19 | 59.52 | 58.30 | 58.44 | 29,332 | -1.50(-2.51%) |
May 11, 2021 | 59.13 | 60.21 | 58.43 | 59.95 | 26,576 | -0.44(-0.73%) |
May 10, 2021 | 61.75 | 61.75 | 60.38 | 60.38 | 23,596 | -1.33(-2.16%) |
May 07, 2021 | 61.12 | 61.85 | 61.12 | 61.72 | 479,219 | +0.61(+1.00%) |
May 06, 2021 | 61.33 | 61.33 | 60.55 | 61.10 | 15,811 | -0.38(-0.61%) |
May 05, 2021 | 61.66 | 62.26 | 61.26 | 61.48 | 62,965 | +0.23(+0.38%) |
May 04, 2021 | 61.94 | 61.94 | 60.96 | 61.24 | 23,720 | -1.65(-2.62%) |
May 03, 2021 | 63.54 | 63.54 | 62.62 | 62.89 | 77,131 | -0.24(-0.37%) |
Apr 30, 2021 | 63.34 | 63.57 | 62.98 | 63.13 | 34,214 | -0.71(-1.11%) |
Apr 29, 2021 | 64.48 | 64.50 | 63.21 | 63.84 | 13,623 | -0.57(-0.89%) |
Apr 28, 2021 | 65.09 | 65.09 | 64.34 | 64.41 | 16,949 | -0.89(-1.36%) |
Apr 27, 2021 | 65.63 | 65.76 | 65.30 | 65.30 | 17,372 | -0.27(-0.41%) |
Apr 26, 2021 | 65.10 | 65.63 | 65.06 | 65.57 | 32,592 | +0.68(+1.05%) |
Apr 23, 2021 | 64.14 | 65.02 | 64.14 | 64.89 | 8,405 | +0.97(+1.52%) |
Apr 22, 2021 | 65.04 | 65.23 | 63.81 | 63.92 | 48,775 | +0.35(+0.54%) |
Apr 21, 2021 | 62.03 | 63.60 | 62.03 | 63.57 | 18,191 | +1.17(+1.87%) |
Apr 20, 2021 | 62.65 | 63.03 | 62.13 | 62.40 | 31,285 | -0.48(-0.76%) |
Apr 19, 2021 | 63.25 | 63.56 | 62.55 | 62.88 | 39,183 | -0.56(-0.89%) |
Apr 16, 2021 | 62.74 | 63.62 | 62.74 | 63.44 | 25,453 | +0.98(+1.58%) |
Apr 15, 2021 | 62.83 | 62.99 | 60.39 | 62.45 | 79,632 | -0.28(-0.44%) |
Apr 14, 2021 | 63.57 | 63.74 | 62.73 | 62.73 | 36,910 | -0.47(-0.75%) |
Apr 13, 2021 | 62.76 | 63.21 | 62.20 | 63.21 | 65,537 | +0.69(+1.11%) |
Apr 12, 2021 | 63.16 | 63.16 | 62.34 | 62.51 | 21,232 | -0.74(-1.18%) |
Apr 09, 2021 | 63.44 | 63.52 | 63.09 | 63.26 | 37,529 | -0.23(-0.36%) |
Apr 08, 2021 | 63.51 | 63.65 | 63.31 | 63.48 | 26,078 | +0.51(+0.80%) |
Apr 07, 2021 | 64.19 | 64.19 | 62.78 | 62.98 | 385,737 | -1.44(-2.23%) |
Apr 06, 2021 | 64.14 | 64.60 | 63.97 | 64.41 | 74,218 | +0.31(+0.49%) |
Apr 05, 2021 | 64.95 | 65.04 | 64.03 | 64.10 | 17,011 | -0.16(-0.25%) |
Apr 01, 2021 | 65.04 | 65.04 | 64.21 | 64.26 | 20,244 | +0.46(+0.73%) |
Mar 31, 2021 | 63.44 | 64.04 | 63.43 | 63.80 | 19,756 | +1.22(+1.96%) |
Mar 30, 2021 | 61.59 | 62.71 | 61.22 | 62.57 | 28,996 | +0.98(+1.59%) |
Mar 29, 2021 | 62.20 | 62.23 | 61.18 | 61.59 | 39,562 | -0.63(-1.02%) |
Mar 26, 2021 | 61.86 | 62.23 | 61.21 | 62.23 | 23,086 | +0.53(+0.86%) |