Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.56 | 61.85 | 60.99 | 61.44 | 2,528,512 | -0.06(-0.09%) |
May 27, 2021 | 61.36 | 61.70 | 60.94 | 61.50 | 4,102,779 | +0.77(+1.26%) |
May 26, 2021 | 60.80 | 61.17 | 60.36 | 60.73 | 2,075,186 | +0.34(+0.56%) |
May 25, 2021 | 61.00 | 61.52 | 60.35 | 60.39 | 3,211,395 | -0.62(-1.01%) |
May 24, 2021 | 61.40 | 61.93 | 60.89 | 61.01 | 3,182,393 | -0.16(-0.26%) |
May 21, 2021 | 61.69 | 62.41 | 60.98 | 61.17 | 3,273,537 | -0.25(-0.41%) |
May 20, 2021 | 61.80 | 61.93 | 61.21 | 61.42 | 1,816,787 | -0.23(-0.38%) |
May 19, 2021 | 60.54 | 61.77 | 60.00 | 61.66 | 2,691,040 | +0.47(+0.76%) |
May 18, 2021 | 61.88 | 62.34 | 61.18 | 61.19 | 3,127,180 | -0.67(-1.09%) |
May 17, 2021 | 61.78 | 62.61 | 61.37 | 61.86 | 3,595,100 | +0.07(+0.12%) |
May 14, 2021 | 60.79 | 62.00 | 60.76 | 61.79 | 1,794,883 | +1.17(+1.93%) |
May 13, 2021 | 59.29 | 60.86 | 59.12 | 60.62 | 2,527,873 | +1.35(+2.27%) |
May 12, 2021 | 60.47 | 60.47 | 59.13 | 59.27 | 2,286,116 | -0.57(-0.95%) |
May 11, 2021 | 61.23 | 61.31 | 59.64 | 59.84 | 3,561,960 | -1.78(-2.88%) |
May 10, 2021 | 62.53 | 62.89 | 61.54 | 61.62 | 2,118,223 | -0.71(-1.14%) |
May 07, 2021 | 61.60 | 62.68 | 61.46 | 62.33 | 3,543,625 | -0.22(-0.36%) |
May 06, 2021 | 62.33 | 62.79 | 62.07 | 62.55 | 2,408,087 | +0.18(+0.28%) |
May 05, 2021 | 62.36 | 62.62 | 61.20 | 62.38 | 3,051,387 | -0.10(-0.16%) |
May 04, 2021 | 61.93 | 62.71 | 61.42 | 62.48 | 2,435,594 | +0.71(+1.15%) |
May 03, 2021 | 62.16 | 62.41 | 61.32 | 61.77 | 2,385,197 | +0.08(+0.14%) |
Apr 30, 2021 | 62.31 | 62.60 | 61.19 | 61.68 | 4,393,452 | -0.65(-1.04%) |
Apr 29, 2021 | 63.56 | 64.04 | 61.59 | 62.33 | 4,464,299 | -0.89(-1.41%) |
Apr 28, 2021 | 63.14 | 63.71 | 61.53 | 63.22 | 7,832,471 | -1.78(-2.73%) |
Apr 27, 2021 | 64.10 | 65.41 | 63.92 | 64.99 | 6,053,262 | +0.76(+1.18%) |
Apr 26, 2021 | 64.06 | 64.83 | 64.00 | 64.24 | 3,919,453 | +0.34(+0.53%) |
Apr 23, 2021 | 62.88 | 64.10 | 62.65 | 63.90 | 3,914,071 | +1.56(+2.51%) |
Apr 22, 2021 | 61.49 | 63.30 | 61.44 | 62.34 | 7,194,515 | -0.74(-1.17%) |
Apr 21, 2021 | 61.65 | 63.11 | 61.48 | 63.08 | 1,680,417 | +1.61(+2.62%) |
Apr 20, 2021 | 62.15 | 62.18 | 61.21 | 61.47 | 2,752,617 | -0.94(-1.50%) |
Apr 19, 2021 | 62.05 | 62.56 | 61.45 | 62.40 | 2,419,825 | +0.45(+0.72%) |
Apr 16, 2021 | 62.98 | 63.28 | 61.80 | 61.95 | 2,407,277 | -0.60(-0.96%) |
Apr 15, 2021 | 61.82 | 62.67 | 61.48 | 62.55 | 2,509,227 | +0.73(+1.18%) |
Apr 14, 2021 | 62.19 | 62.45 | 61.73 | 61.82 | 2,868,691 | -0.47(-0.75%) |
Apr 13, 2021 | 62.03 | 62.44 | 61.65 | 62.29 | 2,373,740 | +0.08(+0.14%) |
Apr 12, 2021 | 62.73 | 62.96 | 61.84 | 62.21 | 1,767,403 | -0.25(-0.40%) |
Apr 09, 2021 | 62.87 | 62.95 | 61.56 | 62.46 | 2,556,556 | +0.22(+0.35%) |
Apr 08, 2021 | 63.16 | 63.55 | 62.24 | 62.24 | 3,663,056 | -1.49(-2.33%) |
Apr 07, 2021 | 63.41 | 63.79 | 62.90 | 63.73 | 1,809,207 | +0.33(+0.52%) |
Apr 06, 2021 | 63.66 | 63.87 | 62.97 | 63.40 | 2,410,632 | -0.47(-0.73%) |
Apr 05, 2021 | 64.49 | 64.97 | 63.63 | 63.87 | 2,667,053 | +0.02(+0.03%) |
Apr 01, 2021 | 62.07 | 63.92 | 61.47 | 63.85 | 3,361,441 | +1.39(+2.23%) |
Mar 31, 2021 | 63.59 | 63.75 | 61.96 | 62.46 | 3,785,255 | -0.86(-1.36%) |
Mar 30, 2021 | 61.67 | 63.49 | 60.87 | 63.32 | 7,010,642 | +1.64(+2.65%) |
Mar 29, 2021 | 60.88 | 62.33 | 60.62 | 61.68 | 6,407,362 | -1.63(-2.57%) |
Mar 26, 2021 | 64.74 | 64.89 | 62.87 | 63.31 | 4,219,579 | -1.37(-2.13%) |
Mar 25, 2021 | 63.24 | 64.95 | 62.10 | 64.69 | 4,408,878 | +1.98(+3.16%) |
Mar 24, 2021 | 63.59 | 65.09 | 62.63 | 62.70 | 6,407,930 | -0.23(-0.37%) |
Mar 23, 2021 | 61.50 | 63.24 | 61.44 | 62.94 | 6,319,384 | +0.01(+0.01%) |
Mar 22, 2021 | 63.00 | 63.58 | 62.28 | 62.93 | 5,065,704 | -0.36(-0.58%) |
Mar 19, 2021 | 63.50 | 64.53 | 62.74 | 63.29 | 17,324,550 | -0.44(-0.69%) |
Mar 18, 2021 | 54.18 | 64.48 | 53.96 | 63.73 | 25,646,424 | +10.04(+18.71%) |
Mar 17, 2021 | 53.39 | 53.87 | 52.50 | 53.69 | 2,413,410 | +0.66(+1.25%) |
Mar 16, 2021 | 53.25 | 53.47 | 52.26 | 53.02 | 2,986,058 | -0.75(-1.39%) |
Mar 15, 2021 | 51.73 | 53.81 | 51.45 | 53.77 | 3,893,436 | +1.92(+3.70%) |
Mar 12, 2021 | 51.69 | 52.21 | 51.23 | 51.85 | 1,665,162 | +0.97(+1.91%) |
Mar 11, 2021 | 50.81 | 51.51 | 50.67 | 50.88 | 1,725,352 | -0.28(-0.55%) |
Mar 10, 2021 | 51.02 | 51.52 | 50.63 | 51.16 | 1,586,174 | +0.28(+0.55%) |
Mar 09, 2021 | 50.61 | 51.90 | 50.18 | 50.88 | 2,797,055 | -0.36(-0.69%) |
Mar 08, 2021 | 50.50 | 52.25 | 50.30 | 51.24 | 2,646,596 | +1.09(+2.18%) |
Mar 05, 2021 | 49.26 | 50.37 | 48.87 | 50.14 | 2,389,312 | +1.47(+3.02%) |
Mar 04, 2021 | 49.08 | 49.40 | 47.35 | 48.68 | 2,427,005 | -0.35(-0.71%) |
Mar 03, 2021 | 48.44 | 49.69 | 48.26 | 49.02 | 2,357,865 | +0.77(+1.59%) |
Mar 02, 2021 | 48.45 | 48.64 | 48.20 | 48.25 | 2,016,034 | -0.34(-0.69%) |