Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.12 | 63.12 | 62.23 | 62.98 | 385,101 | +0.04(+0.06%) |
May 27, 2021 | 62.87 | 63.23 | 62.45 | 62.94 | 444,604 | +0.91(+1.47%) |
May 26, 2021 | 61.96 | 62.27 | 61.33 | 62.03 | 814,622 | +0.38(+0.62%) |
May 25, 2021 | 62.61 | 63.26 | 61.55 | 61.64 | 348,100 | -0.83(-1.33%) |
May 24, 2021 | 62.58 | 62.71 | 62.05 | 62.47 | 229,441 | +0.18(+0.29%) |
May 21, 2021 | 61.66 | 62.68 | 61.66 | 62.29 | 212,315 | +0.90(+1.47%) |
May 20, 2021 | 61.54 | 61.83 | 60.88 | 61.39 | 375,929 | -0.21(-0.34%) |
May 19, 2021 | 61.48 | 61.68 | 60.50 | 61.60 | 804,598 | -0.64(-1.03%) |
May 18, 2021 | 63.38 | 63.55 | 62.16 | 62.24 | 4,530,035 | -1.13(-1.79%) |
May 17, 2021 | 62.69 | 63.38 | 62.37 | 63.37 | 451,577 | +0.40(+0.64%) |
May 14, 2021 | 62.26 | 63.06 | 62.10 | 62.97 | 381,584 | +1.01(+1.64%) |
May 13, 2021 | 60.32 | 62.30 | 60.27 | 61.95 | 469,736 | +1.36(+2.24%) |
May 12, 2021 | 62.35 | 62.73 | 60.47 | 60.59 | 864,472 | -1.06(-1.72%) |
May 11, 2021 | 61.94 | 62.78 | 61.20 | 61.65 | 703,702 | -0.71(-1.14%) |
May 10, 2021 | 62.87 | 63.35 | 62.27 | 62.36 | 753,880 | -0.03(-0.04%) |
May 07, 2021 | 61.20 | 62.47 | 60.90 | 62.39 | 853,604 | +0.28(+0.46%) |
May 06, 2021 | 61.65 | 62.19 | 61.02 | 62.11 | 438,221 | +0.60(+0.98%) |
May 05, 2021 | 61.00 | 61.70 | 60.31 | 61.51 | 1,669,348 | +0.64(+1.05%) |
May 04, 2021 | 59.73 | 60.87 | 59.11 | 60.87 | 735,150 | +0.86(+1.43%) |
May 03, 2021 | 60.39 | 60.60 | 59.62 | 60.01 | 1,078,505 | +0.11(+0.18%) |
Apr 30, 2021 | 60.16 | 60.48 | 59.81 | 59.90 | 199,220 | -0.68(-1.13%) |
Apr 29, 2021 | 59.96 | 60.63 | 59.95 | 60.58 | 309,263 | +1.13(+1.90%) |
Apr 28, 2021 | 59.23 | 59.64 | 59.15 | 59.45 | 475,259 | +0.45(+0.76%) |
Apr 27, 2021 | 58.46 | 59.05 | 58.32 | 59.01 | 1,286,873 | +0.55(+0.94%) |
Apr 26, 2021 | 58.16 | 58.86 | 58.10 | 58.46 | 751,012 | +0.66(+1.14%) |
Apr 23, 2021 | 56.14 | 58.09 | 56.01 | 57.80 | 5,853,349 | +1.58(+2.81%) |
Apr 22, 2021 | 57.03 | 57.03 | 56.14 | 56.22 | 557,830 | -0.81(-1.42%) |
Apr 21, 2021 | 55.67 | 57.04 | 55.15 | 57.03 | 1,221,769 | +1.14(+2.04%) |
Apr 20, 2021 | 57.24 | 57.24 | 55.70 | 55.89 | 756,525 | -1.68(-2.92%) |
Apr 19, 2021 | 57.73 | 58.12 | 57.33 | 57.57 | 336,649 | -0.26(-0.44%) |
Apr 16, 2021 | 58.02 | 58.31 | 57.43 | 57.83 | 331,815 | +0.29(+0.51%) |
Apr 15, 2021 | 58.35 | 58.35 | 56.73 | 57.54 | 1,242,028 | -0.53(-0.91%) |
Apr 14, 2021 | 57.10 | 58.52 | 57.00 | 58.07 | 494,505 | +0.76(+1.32%) |
Apr 13, 2021 | 58.00 | 58.00 | 56.98 | 57.31 | 424,478 | -0.89(-1.54%) |
Apr 12, 2021 | 57.95 | 58.30 | 57.91 | 58.20 | 3,081,313 | +0.32(+0.55%) |
Apr 09, 2021 | 57.69 | 58.00 | 57.39 | 57.88 | 500,353 | +0.57(+0.99%) |
Apr 08, 2021 | 57.23 | 57.37 | 56.30 | 57.32 | 796,395 | -0.03(-0.05%) |
Apr 07, 2021 | 57.33 | 57.63 | 57.01 | 57.34 | 254,376 | +0.19(+0.34%) |
Apr 06, 2021 | 57.11 | 57.42 | 56.65 | 57.15 | 294,776 | -0.11(-0.19%) |
Apr 05, 2021 | 57.67 | 57.95 | 56.98 | 57.26 | 526,180 | +0.29(+0.51%) |
Apr 01, 2021 | 56.25 | 56.99 | 56.25 | 56.97 | 257,738 | +0.49(+0.87%) |
Mar 31, 2021 | 56.88 | 57.16 | 56.31 | 56.48 | 321,023 | -0.45(-0.79%) |
Mar 30, 2021 | 56.12 | 57.22 | 56.12 | 56.93 | 1,803,054 | +1.12(+2.01%) |
Mar 29, 2021 | 56.05 | 56.46 | 55.08 | 55.80 | 1,313,792 | -1.30(-2.29%) |
Mar 26, 2021 | 56.79 | 57.18 | 56.21 | 57.11 | 2,745,589 | +1.07(+1.91%) |
Mar 25, 2021 | 54.26 | 56.15 | 53.83 | 56.04 | 7,855,278 | +1.63(+3.00%) |
Mar 24, 2021 | 54.92 | 55.81 | 54.41 | 54.41 | 748,132 | -0.07(-0.13%) |
Mar 23, 2021 | 55.06 | 55.67 | 54.23 | 54.48 | 654,891 | -1.08(-1.94%) |
Mar 22, 2021 | 56.46 | 56.46 | 55.26 | 55.56 | 520,293 | -1.30(-2.29%) |
Mar 19, 2021 | 57.20 | 57.43 | 56.00 | 56.86 | 1,581,712 | -0.97(-1.68%) |
Mar 18, 2021 | 57.95 | 59.49 | 57.54 | 57.83 | 1,322,893 | +0.65(+1.14%) |
Mar 17, 2021 | 57.12 | 57.70 | 56.42 | 57.18 | 1,296,526 | +0.61(+1.08%) |
Mar 16, 2021 | 57.07 | 57.07 | 55.93 | 56.57 | 1,260,691 | -0.74(-1.28%) |
Mar 15, 2021 | 58.17 | 58.17 | 56.61 | 57.31 | 3,385,102 | -0.58(-1.00%) |
Mar 12, 2021 | 57.78 | 58.12 | 57.46 | 57.89 | 339,307 | +1.09(+1.92%) |
Mar 11, 2021 | 56.76 | 57.37 | 56.23 | 56.80 | 433,923 | -0.08(-0.14%) |
Mar 10, 2021 | 55.62 | 57.00 | 55.54 | 56.88 | 771,328 | +1.36(+2.45%) |
Mar 09, 2021 | 56.05 | 56.47 | 54.78 | 55.52 | 729,127 | -1.07(-1.89%) |
Mar 08, 2021 | 56.22 | 57.33 | 55.82 | 56.59 | 885,810 | +1.10(+1.98%) |
Mar 05, 2021 | 55.61 | 55.94 | 53.55 | 55.49 | 3,133,478 | +0.94(+1.73%) |
Mar 04, 2021 | 55.17 | 55.64 | 53.46 | 54.54 | 1,311,859 | -0.58(-1.05%) |
Mar 03, 2021 | 54.89 | 56.25 | 54.84 | 55.13 | 5,368,514 | +0.60(+1.10%) |
Mar 02, 2021 | 54.81 | 55.18 | 54.52 | 54.53 | 547,103 | -0.39(-0.71%) |