Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.27 | 61.56 | 60.70 | 61.15 | 2,540,422 | -0.06(-0.09%) |
May 27, 2021 | 61.07 | 61.41 | 60.65 | 61.21 | 4,122,105 | +0.76(+1.26%) |
May 26, 2021 | 60.52 | 60.88 | 60.07 | 60.44 | 2,084,961 | +0.34(+0.56%) |
May 25, 2021 | 60.71 | 61.24 | 60.06 | 60.11 | 3,226,521 | -0.61(-1.01%) |
May 24, 2021 | 61.12 | 61.64 | 60.60 | 60.72 | 3,197,384 | -0.16(-0.26%) |
May 21, 2021 | 61.40 | 62.12 | 60.70 | 60.88 | 3,288,956 | -0.25(-0.41%) |
May 20, 2021 | 61.52 | 61.64 | 60.92 | 61.13 | 1,825,345 | -0.23(-0.38%) |
May 19, 2021 | 60.26 | 61.48 | 59.72 | 61.37 | 2,703,716 | +0.47(+0.76%) |
May 18, 2021 | 61.59 | 62.05 | 60.89 | 60.90 | 3,141,910 | -0.67(-1.09%) |
May 17, 2021 | 61.49 | 62.32 | 61.08 | 61.57 | 3,612,034 | +0.07(+0.12%) |
May 14, 2021 | 60.50 | 61.71 | 60.47 | 61.50 | 1,803,338 | +1.16(+1.93%) |
May 13, 2021 | 59.01 | 60.58 | 58.84 | 60.33 | 2,539,780 | +1.34(+2.27%) |
May 12, 2021 | 60.18 | 60.18 | 58.85 | 58.99 | 2,296,884 | -0.57(-0.95%) |
May 11, 2021 | 60.94 | 61.02 | 59.37 | 59.56 | 3,578,738 | -1.77(-2.88%) |
May 10, 2021 | 62.23 | 62.59 | 61.25 | 61.33 | 2,128,201 | -0.71(-1.14%) |
May 07, 2021 | 61.31 | 62.39 | 61.17 | 62.04 | 3,560,317 | -0.22(-0.36%) |
May 06, 2021 | 62.04 | 62.49 | 61.78 | 62.26 | 2,419,430 | +0.18(+0.28%) |
May 05, 2021 | 62.06 | 62.33 | 60.91 | 62.08 | 3,065,760 | -0.10(-0.16%) |
May 04, 2021 | 61.64 | 62.42 | 61.13 | 62.19 | 2,447,067 | +0.71(+1.15%) |
May 03, 2021 | 61.87 | 62.12 | 61.03 | 61.48 | 2,396,432 | +0.08(+0.14%) |
Apr 30, 2021 | 62.02 | 62.31 | 60.90 | 61.39 | 4,414,147 | -0.64(-1.04%) |
Apr 29, 2021 | 63.27 | 63.74 | 61.30 | 62.04 | 4,485,327 | -0.88(-1.41%) |
Apr 28, 2021 | 62.85 | 63.41 | 61.24 | 62.92 | 7,869,364 | -1.77(-2.73%) |
Apr 27, 2021 | 63.80 | 65.10 | 63.62 | 64.69 | 6,081,775 | +0.75(+1.18%) |
Apr 26, 2021 | 63.76 | 64.53 | 63.70 | 63.94 | 3,937,915 | +0.34(+0.53%) |
Apr 23, 2021 | 62.59 | 63.80 | 62.35 | 63.60 | 3,932,508 | +1.55(+2.51%) |
Apr 22, 2021 | 61.20 | 63.00 | 61.15 | 62.05 | 7,228,404 | -0.74(-1.17%) |
Apr 21, 2021 | 61.36 | 62.82 | 61.19 | 62.78 | 1,688,332 | +1.60(+2.62%) |
Apr 20, 2021 | 61.86 | 61.89 | 60.92 | 61.18 | 2,765,582 | -0.93(-1.50%) |
Apr 19, 2021 | 61.76 | 62.27 | 61.16 | 62.11 | 2,431,223 | +0.45(+0.72%) |
Apr 16, 2021 | 62.69 | 62.99 | 61.51 | 61.66 | 2,418,616 | -0.60(-0.96%) |
Apr 15, 2021 | 61.53 | 62.38 | 61.19 | 62.26 | 2,521,047 | +0.73(+1.18%) |
Apr 14, 2021 | 61.90 | 62.16 | 61.44 | 61.53 | 2,882,204 | -0.47(-0.75%) |
Apr 13, 2021 | 61.74 | 62.14 | 61.36 | 62.00 | 2,384,921 | +0.08(+0.14%) |
Apr 12, 2021 | 62.44 | 62.67 | 61.55 | 61.92 | 1,775,729 | -0.25(-0.40%) |
Apr 09, 2021 | 62.58 | 62.65 | 61.27 | 62.17 | 2,568,598 | +0.21(+0.35%) |
Apr 08, 2021 | 62.86 | 63.26 | 61.94 | 61.95 | 3,680,310 | -1.48(-2.33%) |
Apr 07, 2021 | 63.12 | 63.49 | 62.60 | 63.43 | 1,817,729 | +0.33(+0.52%) |
Apr 06, 2021 | 63.36 | 63.57 | 62.68 | 63.11 | 2,421,987 | -0.47(-0.73%) |
Apr 05, 2021 | 64.19 | 64.66 | 63.33 | 63.57 | 2,679,616 | +0.02(+0.03%) |
Apr 01, 2021 | 61.78 | 63.62 | 61.18 | 63.55 | 3,377,275 | +1.39(+2.23%) |
Mar 31, 2021 | 63.29 | 63.45 | 61.67 | 62.17 | 3,803,085 | -0.86(-1.36%) |
Mar 30, 2021 | 61.38 | 63.19 | 60.58 | 63.02 | 7,043,664 | +1.63(+2.65%) |
Mar 29, 2021 | 60.59 | 62.04 | 60.33 | 61.39 | 6,437,543 | -1.62(-2.57%) |
Mar 26, 2021 | 64.44 | 64.59 | 62.58 | 63.01 | 4,239,455 | -1.37(-2.13%) |
Mar 25, 2021 | 62.94 | 64.64 | 61.81 | 64.38 | 4,429,645 | +1.97(+3.16%) |
Mar 24, 2021 | 63.29 | 64.78 | 62.33 | 62.41 | 6,438,113 | -0.23(-0.37%) |
Mar 23, 2021 | 61.21 | 62.94 | 61.15 | 62.64 | 6,349,150 | +0.01(+0.01%) |
Mar 22, 2021 | 62.71 | 63.28 | 61.99 | 62.63 | 5,089,566 | -0.36(-0.58%) |
Mar 19, 2021 | 63.20 | 64.22 | 62.45 | 63.00 | 17,406,154 | -0.44(-0.69%) |
Mar 18, 2021 | 53.93 | 64.18 | 53.71 | 63.43 | 25,767,228 | +10.00(+18.71%) |
Mar 17, 2021 | 53.14 | 53.61 | 52.25 | 53.44 | 2,424,778 | +0.66(+1.25%) |
Mar 16, 2021 | 53.00 | 53.22 | 52.01 | 52.78 | 3,000,123 | -0.74(-1.39%) |
Mar 15, 2021 | 51.49 | 53.56 | 51.21 | 53.52 | 3,911,776 | +1.91(+3.70%) |
Mar 12, 2021 | 51.44 | 51.97 | 50.99 | 51.61 | 1,673,005 | +0.97(+1.91%) |
Mar 11, 2021 | 50.57 | 51.27 | 50.43 | 50.64 | 1,733,479 | -0.28(-0.55%) |
Mar 10, 2021 | 50.78 | 51.28 | 50.39 | 50.92 | 1,593,646 | +0.28(+0.55%) |
Mar 09, 2021 | 50.37 | 51.66 | 49.95 | 50.64 | 2,810,230 | -0.35(-0.69%) |
Mar 08, 2021 | 50.26 | 52.00 | 50.07 | 51.00 | 2,659,062 | +1.09(+2.18%) |
Mar 05, 2021 | 49.03 | 50.13 | 48.64 | 49.91 | 2,400,567 | +1.46(+3.02%) |
Mar 04, 2021 | 48.85 | 49.16 | 47.13 | 48.45 | 2,438,437 | -0.34(-0.71%) |
Mar 03, 2021 | 48.21 | 49.46 | 48.04 | 48.79 | 2,368,971 | +0.76(+1.59%) |
Mar 02, 2021 | 48.22 | 48.41 | 47.97 | 48.03 | 2,025,530 | -0.34(-0.69%) |