Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.45 | 62.81 | 62.45 | 62.71 | 8,824 | -0.08(-0.13%) |
May 27, 2021 | 62.85 | 62.85 | 62.75 | 62.79 | 15,550 | +0.17(+0.28%) |
May 26, 2021 | 63.67 | 63.67 | 62.41 | 62.62 | 10,688 | -0.04(-0.07%) |
May 25, 2021 | 62.69 | 62.70 | 62.62 | 62.66 | 11,940 | +0.04(+0.06%) |
May 24, 2021 | 62.68 | 62.69 | 62.62 | 62.62 | 5,575 | +0.01(+0.02%) |
May 21, 2021 | 62.48 | 62.61 | 62.48 | 62.61 | 3,626 | +0.16(+0.26%) |
May 20, 2021 | 62.33 | 62.69 | 62.33 | 62.45 | 8,679 | +0.05(+0.08%) |
May 19, 2021 | 62.58 | 62.69 | 62.35 | 62.40 | 11,845 | -0.21(-0.34%) |
May 18, 2021 | 62.80 | 62.80 | 62.60 | 62.61 | 2,617 | -0.08(-0.13%) |
May 17, 2021 | 62.60 | 62.70 | 62.60 | 62.69 | 11,053 | +0.01(+0.02%) |
May 14, 2021 | 62.63 | 62.71 | 62.60 | 62.68 | 8,197 | +0.08(+0.13%) |
May 13, 2021 | 62.80 | 63.04 | 62.59 | 62.60 | 11,947 | -0.06(-0.10%) |
May 12, 2021 | 62.58 | 62.90 | 62.41 | 62.66 | 42,151 | -0.25(-0.40%) |
May 11, 2021 | 62.80 | 62.91 | 62.58 | 62.91 | 11,773 | +0.04(+0.06%) |
May 10, 2021 | 62.88 | 62.89 | 62.78 | 62.87 | 5,055 | -0.01(-0.02%) |
May 07, 2021 | 63.15 | 63.15 | 62.81 | 62.88 | 9,649 | -0.02(-0.03%) |
May 06, 2021 | 63.04 | 63.07 | 62.85 | 62.90 | 7,773 | +0.02(+0.02%) |
May 05, 2021 | 62.91 | 62.98 | 62.86 | 62.88 | 12,915 | +0.10(+0.17%) |
May 04, 2021 | 62.74 | 62.85 | 62.73 | 62.78 | 10,319 | -0.09(-0.14%) |
May 03, 2021 | 63.13 | 63.13 | 62.80 | 62.87 | 9,688 | -0.18(-0.29%) |
Apr 30, 2021 | 63.15 | 63.20 | 63.01 | 63.05 | 16,300 | -0.13(-0.20%) |
Apr 29, 2021 | 63.18 | 63.20 | 63.07 | 63.17 | 28,650 | +0.11(+0.18%) |
Apr 28, 2021 | 63.13 | 63.20 | 62.90 | 63.06 | 19,867 | +0.06(+0.10%) |
Apr 27, 2021 | 63.15 | 63.15 | 62.79 | 63.00 | 11,240 | +0.16(+0.25%) |
Apr 26, 2021 | 62.61 | 63.09 | 62.61 | 62.84 | 31,662 | -0.04(-0.06%) |
Apr 23, 2021 | 62.80 | 63.00 | 62.61 | 62.88 | 8,500 | +0.13(+0.21%) |
Apr 22, 2021 | 62.74 | 62.99 | 62.64 | 62.75 | 36,513 | +0.11(+0.18%) |
Apr 21, 2021 | 62.79 | 62.79 | 62.55 | 62.64 | 44,250 | -0.02(-0.03%) |
Apr 20, 2021 | 62.74 | 62.80 | 62.63 | 62.66 | 67,508 | -0.03(-0.04%) |
Apr 19, 2021 | 62.85 | 62.96 | 62.66 | 62.69 | 93,935 | -0.21(-0.34%) |
Apr 16, 2021 | 63.03 | 63.03 | 62.75 | 62.90 | 3,300 | -0.05(-0.08%) |
Apr 15, 2021 | 63.12 | 63.12 | 62.83 | 62.95 | 31,495 | +0.22(+0.35%) |
Apr 14, 2021 | 62.85 | 63.03 | 62.73 | 62.73 | 116,489 | -0.36(-0.56%) |
Apr 13, 2021 | 63.12 | 63.23 | 62.90 | 63.09 | 18,611 | -0.06(-0.10%) |
Apr 12, 2021 | 62.95 | 63.23 | 62.95 | 63.15 | 42,010 | +0.01(+0.01%) |
Apr 09, 2021 | 63.10 | 63.26 | 62.99 | 63.14 | 12,400 | -0.04(-0.06%) |
Apr 08, 2021 | 63.71 | 63.71 | 63.07 | 63.18 | 14,057 | -0.10(-0.17%) |
Apr 07, 2021 | 64.52 | 64.52 | 62.93 | 63.28 | 20,846 | -0.04(-0.06%) |
Apr 06, 2021 | 63.37 | 63.45 | 63.14 | 63.32 | 60,887 | +0.36(+0.57%) |
Apr 05, 2021 | 62.91 | 63.16 | 62.84 | 62.96 | 7,060 | -0.08(-0.13%) |
Apr 01, 2021 | 63.46 | 63.46 | 62.90 | 63.04 | 10,800 | -0.20(-0.32%) |
Mar 31, 2021 | 62.83 | 63.26 | 62.83 | 63.24 | 22,754 | +0.44(+0.69%) |
Mar 30, 2021 | 63.19 | 63.19 | 62.70 | 62.80 | 20,337 | -0.11(-0.17%) |
Mar 29, 2021 | 63.02 | 63.02 | 62.79 | 62.91 | 5,612 | +0.22(+0.35%) |
Mar 26, 2021 | 62.55 | 62.89 | 62.55 | 62.70 | 17,100 | +0.17(+0.28%) |
Mar 25, 2021 | 62.59 | 62.73 | 62.52 | 62.52 | 25,626 | -0.13(-0.21%) |
Mar 24, 2021 | 62.95 | 62.95 | 62.56 | 62.65 | 25,378 | +0.10(+0.16%) |
Mar 23, 2021 | 62.20 | 62.79 | 62.20 | 62.55 | 9,669 | +0.05(+0.09%) |
Mar 22, 2021 | 62.00 | 62.64 | 62.00 | 62.49 | 11,561 | +0.02(+0.02%) |
Mar 19, 2021 | 62.07 | 62.56 | 62.00 | 62.48 | 12,300 | +0.38(+0.61%) |
Mar 18, 2021 | 62.09 | 62.44 | 62.09 | 62.10 | 16,758 | -0.37(-0.59%) |
Mar 17, 2021 | 62.44 | 62.61 | 62.37 | 62.47 | 4,801 | -0.06(-0.10%) |
Mar 16, 2021 | 62.56 | 62.73 | 62.41 | 62.53 | 12,192 | +0.11(+0.18%) |
Mar 15, 2021 | 62.94 | 62.94 | 62.37 | 62.42 | 6,085 | -0.05(-0.09%) |
Mar 12, 2021 | 62.61 | 62.63 | 62.47 | 62.48 | 3,600 | -0.03(-0.06%) |
Mar 11, 2021 | 62.77 | 62.77 | 62.41 | 62.51 | 5,385 | +0.20(+0.33%) |
Mar 10, 2021 | 62.46 | 62.50 | 62.22 | 62.30 | 46,156 | +0.06(+0.10%) |
Mar 09, 2021 | 62.15 | 62.39 | 62.15 | 62.24 | 10,516 | -0.03(-0.05%) |
Mar 08, 2021 | 62.64 | 62.64 | 62.09 | 62.27 | 16,572 | -0.09(-0.14%) |
Mar 05, 2021 | 62.96 | 62.96 | 62.23 | 62.37 | 4,300 | +0.11(+0.18%) |
Mar 04, 2021 | 62.06 | 62.32 | 62.05 | 62.26 | 8,140 | -0.06(-0.10%) |
Mar 03, 2021 | 62.14 | 62.35 | 62.14 | 62.31 | 13,781 | +0.18(+0.30%) |
Mar 02, 2021 | 62.26 | 62.29 | 62.13 | 62.13 | 5,655 | -0.22(-0.35%) |