Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.19 | 62.41 | 62.18 | 62.18 | 226,414 | +0.12(+0.19%) |
May 27, 2021 | 62.03 | 62.16 | 61.90 | 62.06 | 253,618 | +0.15(+0.25%) |
May 26, 2021 | 61.85 | 61.99 | 61.81 | 61.91 | 97,554 | -0.01(-0.01%) |
May 25, 2021 | 62.11 | 62.14 | 61.82 | 61.92 | 147,269 | +0.00(+0.00%) |
May 24, 2021 | 61.71 | 62.01 | 61.68 | 61.92 | 78,892 | +0.38(+0.61%) |
May 21, 2021 | 61.68 | 61.69 | 61.33 | 61.54 | 65,389 | +0.02(+0.03%) |
May 20, 2021 | 61.09 | 61.58 | 61.05 | 61.52 | 104,661 | +0.86(+1.41%) |
May 19, 2021 | 60.45 | 60.90 | 60.16 | 60.67 | 129,103 | -0.56(-0.91%) |
May 18, 2021 | 61.51 | 61.59 | 61.23 | 61.23 | 110,094 | +0.19(+0.31%) |
May 17, 2021 | 60.79 | 61.05 | 60.75 | 61.04 | 120,174 | -0.09(-0.15%) |
May 14, 2021 | 60.67 | 61.15 | 60.67 | 61.13 | 174,997 | +0.98(+1.63%) |
May 13, 2021 | 59.75 | 60.23 | 59.73 | 60.14 | 231,004 | +0.40(+0.66%) |
May 12, 2021 | 60.29 | 60.52 | 59.59 | 59.75 | 1,409,653 | -0.97(-1.60%) |
May 11, 2021 | 60.41 | 60.86 | 60.34 | 60.72 | 120,602 | -0.73(-1.19%) |
May 10, 2021 | 62.02 | 62.02 | 61.44 | 61.45 | 2,509,381 | -0.32(-0.51%) |
May 07, 2021 | 61.22 | 61.81 | 61.22 | 61.77 | 91,854 | +0.71(+1.17%) |
May 06, 2021 | 60.70 | 61.09 | 60.50 | 61.05 | 149,676 | +0.42(+0.70%) |
May 05, 2021 | 60.55 | 60.75 | 60.37 | 60.63 | 83,635 | +0.80(+1.34%) |
May 04, 2021 | 60.08 | 60.15 | 59.51 | 59.83 | 143,448 | -0.86(-1.41%) |
May 03, 2021 | 60.53 | 60.76 | 60.42 | 60.68 | 232,485 | +0.74(+1.23%) |
Apr 30, 2021 | 60.47 | 60.55 | 59.81 | 59.95 | 1,946,941 | -0.89(-1.47%) |
Apr 29, 2021 | 61.05 | 61.05 | 60.47 | 60.84 | 210,449 | -0.01(-0.01%) |
Apr 28, 2021 | 60.57 | 60.95 | 60.57 | 60.85 | 113,719 | +0.22(+0.36%) |
Apr 27, 2021 | 60.51 | 60.66 | 60.45 | 60.63 | 98,804 | -0.18(-0.30%) |
Apr 26, 2021 | 60.71 | 60.84 | 60.71 | 60.81 | 177,731 | +0.14(+0.24%) |
Apr 23, 2021 | 60.31 | 60.80 | 60.27 | 60.67 | 2,847,818 | +0.57(+0.94%) |
Apr 22, 2021 | 60.41 | 60.43 | 59.97 | 60.10 | 143,105 | -0.16(-0.27%) |
Apr 21, 2021 | 59.54 | 60.28 | 59.53 | 60.26 | 664,516 | +0.57(+0.95%) |
Apr 20, 2021 | 60.11 | 60.11 | 59.53 | 59.69 | 516,752 | -1.06(-1.75%) |
Apr 19, 2021 | 60.96 | 60.96 | 60.61 | 60.76 | 2,269,364 | -0.15(-0.25%) |
Apr 16, 2021 | 60.72 | 60.92 | 60.61 | 60.91 | 117,327 | +0.42(+0.70%) |
Apr 15, 2021 | 60.40 | 60.50 | 60.36 | 60.49 | 137,151 | +0.45(+0.75%) |
Apr 14, 2021 | 60.02 | 60.22 | 59.97 | 60.04 | 253,382 | +0.06(+0.11%) |
Apr 13, 2021 | 59.75 | 59.99 | 59.69 | 59.97 | 163,759 | +0.34(+0.57%) |
Apr 12, 2021 | 59.69 | 59.72 | 59.52 | 59.63 | 141,802 | -0.30(-0.50%) |
Apr 09, 2021 | 59.72 | 59.94 | 59.70 | 59.93 | 567,765 | +0.15(+0.26%) |
Apr 08, 2021 | 59.67 | 59.79 | 59.53 | 59.77 | 133,478 | +0.34(+0.58%) |
Apr 07, 2021 | 59.35 | 59.49 | 59.27 | 59.43 | 155,179 | +0.14(+0.24%) |
Apr 06, 2021 | 59.22 | 59.40 | 59.15 | 59.29 | 204,156 | -0.58(-0.96%) |
Apr 05, 2021 | 59.49 | 59.88 | 59.40 | 59.86 | 181,143 | +0.82(+1.39%) |
Apr 01, 2021 | 58.57 | 59.08 | 58.54 | 59.05 | 195,915 | +0.85(+1.46%) |
Mar 31, 2021 | 58.24 | 58.49 | 58.20 | 58.20 | 304,007 | -0.22(-0.37%) |
Mar 30, 2021 | 58.22 | 58.44 | 58.12 | 58.41 | 367,946 | -0.11(-0.18%) |
Mar 29, 2021 | 58.42 | 58.57 | 58.23 | 58.52 | 141,226 | -0.25(-0.43%) |
Mar 26, 2021 | 58.24 | 58.77 | 58.22 | 58.77 | 241,425 | +0.79(+1.37%) |
Mar 25, 2021 | 57.58 | 58.05 | 57.41 | 57.98 | 143,551 | +0.34(+0.59%) |
Mar 24, 2021 | 57.77 | 58.05 | 57.63 | 57.64 | 89,764 | -0.30(-0.51%) |
Mar 23, 2021 | 58.36 | 58.41 | 57.87 | 57.94 | 94,747 | -0.82(-1.40%) |
Mar 22, 2021 | 58.71 | 58.91 | 58.61 | 58.76 | 67,178 | +0.03(+0.05%) |
Mar 19, 2021 | 58.58 | 58.81 | 58.25 | 58.73 | 280,719 | +0.14(+0.23%) |
Mar 18, 2021 | 58.84 | 59.21 | 58.58 | 58.59 | 98,665 | -0.56(-0.94%) |
Mar 17, 2021 | 58.60 | 59.22 | 58.50 | 59.15 | 88,356 | +0.33(+0.57%) |
Mar 16, 2021 | 58.88 | 58.91 | 58.75 | 58.82 | 91,109 | +0.08(+0.14%) |
Mar 15, 2021 | 58.54 | 58.74 | 58.24 | 58.74 | 80,774 | +0.08(+0.14%) |
Mar 12, 2021 | 58.14 | 58.66 | 58.11 | 58.66 | 60,717 | +0.17(+0.29%) |
Mar 11, 2021 | 58.24 | 58.55 | 58.16 | 58.49 | 95,789 | +0.41(+0.70%) |
Mar 10, 2021 | 58.05 | 58.15 | 57.82 | 58.08 | 326,449 | +0.27(+0.47%) |
Mar 09, 2021 | 57.68 | 57.91 | 57.56 | 57.81 | 88,564 | +0.80(+1.41%) |
Mar 08, 2021 | 56.97 | 57.39 | 56.86 | 57.01 | 63,003 | -0.18(-0.31%) |
Mar 05, 2021 | 57.13 | 57.26 | 56.37 | 57.19 | 138,306 | +0.45(+0.79%) |
Mar 04, 2021 | 57.41 | 57.63 | 56.44 | 56.74 | 397,633 | -0.63(-1.10%) |
Mar 03, 2021 | 57.59 | 57.80 | 57.29 | 57.37 | 251,180 | -0.36(-0.62%) |
Mar 02, 2021 | 57.72 | 57.89 | 57.55 | 57.73 | 263,244 | +0.00(+0.00%) |