Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.70 | 63.16 | 62.62 | 62.94 | 1,720,422 | +0.32(+0.50%) |
May 27, 2021 | 62.21 | 62.75 | 61.86 | 62.63 | 1,250,512 | +0.78(+1.26%) |
May 26, 2021 | 61.15 | 62.07 | 60.93 | 61.85 | 955,680 | +0.48(+0.78%) |
May 25, 2021 | 61.83 | 61.83 | 61.28 | 61.37 | 1,062,689 | -0.21(-0.34%) |
May 24, 2021 | 61.83 | 62.03 | 61.42 | 61.58 | 799,891 | +0.05(+0.09%) |
May 21, 2021 | 62.37 | 62.37 | 61.47 | 61.52 | 870,482 | -0.46(-0.74%) |
May 20, 2021 | 61.39 | 62.13 | 61.36 | 61.98 | 1,283,679 | +0.79(+1.30%) |
May 19, 2021 | 60.18 | 61.22 | 60.04 | 61.19 | 1,208,051 | +0.14(+0.24%) |
May 18, 2021 | 60.96 | 61.61 | 60.70 | 61.05 | 1,379,850 | +0.14(+0.22%) |
May 17, 2021 | 60.80 | 61.01 | 60.32 | 60.91 | 686,300 | -0.16(-0.27%) |
May 14, 2021 | 60.54 | 61.27 | 60.17 | 61.07 | 917,614 | +0.87(+1.44%) |
May 13, 2021 | 60.22 | 60.98 | 59.90 | 60.21 | 899,490 | -0.22(-0.36%) |
May 12, 2021 | 61.26 | 61.32 | 60.28 | 60.42 | 1,416,508 | -0.98(-1.60%) |
May 11, 2021 | 61.85 | 62.03 | 60.70 | 61.41 | 1,132,721 | -0.98(-1.56%) |
May 10, 2021 | 62.63 | 62.90 | 62.25 | 62.38 | 995,303 | -0.34(-0.55%) |
May 07, 2021 | 62.18 | 62.91 | 61.99 | 62.73 | 1,067,437 | +0.70(+1.12%) |
May 06, 2021 | 63.55 | 63.55 | 61.08 | 62.03 | 1,744,991 | -0.27(-0.43%) |
May 05, 2021 | 62.54 | 63.23 | 62.11 | 62.30 | 2,100,650 | -0.77(-1.22%) |
May 04, 2021 | 63.56 | 63.65 | 62.54 | 63.07 | 732,640 | -0.50(-0.78%) |
May 03, 2021 | 62.49 | 64.21 | 62.48 | 63.56 | 1,564,780 | +1.62(+2.62%) |
Apr 30, 2021 | 61.35 | 63.40 | 61.20 | 61.94 | 2,187,360 | +0.75(+1.22%) |
Apr 29, 2021 | 61.18 | 61.82 | 60.92 | 61.19 | 1,524,553 | +0.44(+0.73%) |
Apr 28, 2021 | 60.24 | 60.96 | 60.24 | 60.75 | 1,038,228 | +0.37(+0.61%) |
Apr 27, 2021 | 59.79 | 60.65 | 59.74 | 60.38 | 1,138,696 | +0.50(+0.83%) |
Apr 26, 2021 | 59.94 | 60.32 | 59.72 | 59.88 | 774,902 | +0.07(+0.12%) |
Apr 23, 2021 | 59.85 | 60.16 | 59.30 | 59.81 | 987,507 | -0.27(-0.45%) |
Apr 22, 2021 | 59.63 | 60.36 | 59.59 | 60.08 | 1,223,978 | +0.51(+0.86%) |
Apr 21, 2021 | 59.46 | 59.94 | 59.16 | 59.57 | 888,000 | -0.06(-0.11%) |
Apr 20, 2021 | 59.62 | 59.81 | 58.82 | 59.63 | 2,640,857 | -0.17(-0.29%) |
Apr 19, 2021 | 60.38 | 60.51 | 59.62 | 59.80 | 1,094,933 | -0.13(-0.21%) |
Apr 16, 2021 | 59.28 | 59.98 | 58.96 | 59.93 | 1,548,111 | +0.68(+1.14%) |
Apr 15, 2021 | 59.65 | 59.65 | 58.57 | 59.25 | 1,093,395 | -0.05(-0.08%) |
Apr 14, 2021 | 59.65 | 59.92 | 59.15 | 59.29 | 1,129,750 | -0.66(-1.10%) |
Apr 13, 2021 | 60.69 | 60.70 | 59.82 | 59.95 | 1,339,545 | -0.42(-0.70%) |
Apr 12, 2021 | 60.46 | 60.86 | 60.15 | 60.38 | 1,042,390 | +0.07(+0.12%) |
Apr 09, 2021 | 59.72 | 60.31 | 59.28 | 60.31 | 930,904 | +0.37(+0.62%) |
Apr 08, 2021 | 60.22 | 60.25 | 59.44 | 59.94 | 1,180,784 | -0.15(-0.26%) |
Apr 07, 2021 | 59.46 | 60.62 | 59.22 | 60.09 | 1,475,277 | +0.63(+1.06%) |
Apr 06, 2021 | 59.20 | 59.85 | 58.93 | 59.46 | 787,714 | +0.34(+0.58%) |
Apr 05, 2021 | 59.66 | 59.68 | 58.78 | 59.11 | 745,606 | -0.06(-0.11%) |
Apr 01, 2021 | 58.84 | 59.18 | 58.30 | 59.18 | 1,228,984 | +0.50(+0.85%) |
Mar 31, 2021 | 59.19 | 59.71 | 58.65 | 58.68 | 1,358,689 | -0.55(-0.93%) |
Mar 30, 2021 | 59.57 | 59.89 | 59.15 | 59.23 | 1,314,488 | -0.75(-1.25%) |
Mar 29, 2021 | 61.03 | 61.82 | 59.94 | 59.98 | 2,749,808 | -1.34(-2.18%) |
Mar 26, 2021 | 60.31 | 61.38 | 59.91 | 61.32 | 1,569,821 | +1.16(+1.92%) |
Mar 25, 2021 | 58.99 | 60.33 | 58.52 | 60.16 | 1,427,387 | +1.03(+1.74%) |
Mar 24, 2021 | 58.84 | 59.96 | 58.78 | 59.13 | 1,631,510 | +0.44(+0.75%) |
Mar 23, 2021 | 58.13 | 59.07 | 57.80 | 58.69 | 1,732,433 | +0.76(+1.31%) |
Mar 22, 2021 | 58.41 | 58.48 | 57.68 | 57.93 | 3,377,045 | -0.07(-0.12%) |
Mar 19, 2021 | 57.01 | 58.51 | 56.76 | 58.00 | 4,078,662 | +0.86(+1.50%) |
Mar 18, 2021 | 58.17 | 58.23 | 56.97 | 57.14 | 796,964 | -0.90(-1.56%) |
Mar 17, 2021 | 56.56 | 58.63 | 56.56 | 58.05 | 1,166,652 | +0.80(+1.39%) |
Mar 16, 2021 | 57.39 | 57.39 | 56.44 | 57.25 | 1,344,707 | -0.05(-0.09%) |
Mar 15, 2021 | 57.14 | 57.43 | 56.65 | 57.31 | 1,715,901 | +0.46(+0.80%) |
Mar 12, 2021 | 57.13 | 57.35 | 56.58 | 56.85 | 1,692,332 | -0.23(-0.41%) |
Mar 11, 2021 | 56.66 | 57.63 | 56.66 | 57.08 | 1,273,438 | -0.33(-0.58%) |
Mar 10, 2021 | 57.38 | 58.19 | 56.96 | 57.41 | 1,616,425 | +0.05(+0.09%) |
Mar 09, 2021 | 58.76 | 58.76 | 56.81 | 57.36 | 2,112,936 | -0.84(-1.45%) |
Mar 08, 2021 | 56.07 | 58.85 | 55.94 | 58.20 | 4,104,452 | +2.27(+4.05%) |
Mar 05, 2021 | 55.93 | 56.25 | 54.87 | 55.94 | 3,076,196 | -0.11(-0.19%) |
Mar 04, 2021 | 57.85 | 57.88 | 55.59 | 56.04 | 3,792,990 | -1.11(-1.94%) |
Mar 03, 2021 | 55.77 | 57.97 | 55.50 | 57.15 | 3,410,904 | +1.17(+2.10%) |
Mar 02, 2021 | 55.90 | 56.79 | 54.50 | 55.98 | 3,740,560 | +1.03(+1.87%) |