Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 62.77 | 62.78 | 61.75 | 61.80 | 339,088 | -0.57(-0.91%) |
May 28, 2021 | 62.07 | 63.31 | 61.86 | 62.37 | 901,200 | +0.47(+0.76%) |
May 27, 2021 | 62.18 | 62.45 | 61.90 | 61.90 | 1,723,044 | -0.30(-0.48%) |
May 26, 2021 | 61.76 | 62.25 | 61.46 | 62.20 | 709,492 | +0.67(+1.09%) |
May 25, 2021 | 61.60 | 61.91 | 61.13 | 61.53 | 1,177,792 | +0.04(+0.07%) |
May 21, 2021 | 61.49 | 61.49 | 61.49 | 0 | -0.25(-0.40%) | |
May 20, 2021 | 61.70 | 62.15 | 61.54 | 61.74 | 1,609,517 | +0.10(+0.16%) |
May 19, 2021 | 61.16 | 61.16 | 60.91 | 61.64 | 881,525 | +0.15(+0.24%) |
May 18, 2021 | 61.54 | 61.75 | 60.83 | 61.49 | 464,092 | -0.04(-0.07%) |
May 17, 2021 | 61.80 | 61.95 | 61.53 | 61.53 | 1,242,381 | -0.36(-0.58%) |
May 14, 2021 | 61.67 | 62.09 | 61.45 | 61.89 | 1,767,933 | +0.31(+0.50%) |
May 13, 2021 | 61.13 | 61.75 | 61.01 | 61.58 | 771,995 | +0.60(+0.98%) |
May 12, 2021 | 61.48 | 61.75 | 60.95 | 60.98 | 1,779,426 | -0.67(-1.09%) |
May 11, 2021 | 61.57 | 61.83 | 61.25 | 61.65 | 2,904,116 | -0.43(-0.69%) |
May 10, 2021 | 61.67 | 62.47 | 61.66 | 62.08 | 1,935,950 | +0.44(+0.71%) |
May 07, 2021 | 60.45 | 61.78 | 60.43 | 61.64 | 814,199 | +0.94(+1.55%) |
May 06, 2021 | 60.76 | 60.89 | 60.31 | 60.70 | 1,143,708 | -0.13(-0.21%) |
May 05, 2021 | 60.56 | 61.12 | 60.51 | 60.83 | 698,286 | +0.39(+0.65%) |
May 04, 2021 | 60.62 | 60.94 | 60.30 | 60.44 | 1,372,250 | -0.26(-0.43%) |
May 03, 2021 | 60.59 | 61.04 | 60.58 | 60.70 | 418,507 | +0.16(+0.26%) |
Apr 30, 2021 | 60.91 | 61.06 | 60.38 | 60.54 | 766,046 | -0.39(-0.64%) |
Apr 29, 2021 | 60.81 | 61.41 | 60.77 | 60.93 | 455,164 | +0.09(+0.15%) |
Apr 28, 2021 | 61.13 | 61.20 | 60.77 | 60.84 | 446,106 | -0.17(-0.28%) |
Apr 27, 2021 | 61.09 | 61.25 | 60.77 | 61.01 | 613,949 | -0.09(-0.15%) |
Apr 26, 2021 | 61.05 | 61.25 | 60.80 | 61.10 | 1,030,805 | +0.03(+0.05%) |
Apr 23, 2021 | 61.42 | 61.67 | 60.93 | 61.07 | 1,054,330 | -0.67(-1.09%) |
Apr 22, 2021 | 61.88 | 61.88 | 60.95 | 61.74 | 1,156,808 | -0.07(-0.11%) |
Apr 21, 2021 | 62.10 | 63.49 | 61.70 | 61.81 | 1,153,971 | +0.27(+0.44%) |
Apr 20, 2021 | 61.41 | 61.71 | 60.95 | 61.54 | 603,354 | -0.14(-0.23%) |
Apr 19, 2021 | 60.66 | 61.90 | 60.66 | 61.68 | 1,077,941 | +1.10(+1.82%) |
Apr 16, 2021 | 60.00 | 60.66 | 59.87 | 60.58 | 487,252 | +0.50(+0.83%) |
Apr 15, 2021 | 60.56 | 60.84 | 60.06 | 60.08 | 772,806 | -0.56(-0.92%) |
Apr 14, 2021 | 61.00 | 61.16 | 60.51 | 60.64 | 915,184 | -0.21(-0.35%) |
Apr 13, 2021 | 60.44 | 61.21 | 60.44 | 60.85 | 705,524 | +0.21(+0.35%) |
Apr 12, 2021 | 60.40 | 60.85 | 60.23 | 60.64 | 1,271,504 | +0.17(+0.28%) |
Apr 09, 2021 | 60.11 | 60.47 | 59.90 | 60.47 | 875,025 | +0.25(+0.42%) |
Apr 08, 2021 | 60.21 | 60.36 | 59.90 | 60.22 | 1,212,109 | +0.17(+0.28%) |
Apr 07, 2021 | 59.82 | 60.47 | 59.75 | 60.05 | 1,408,834 | +0.53(+0.89%) |
Apr 06, 2021 | 58.94 | 59.52 | 58.47 | 59.52 | 1,592,455 | +0.83(+1.41%) |
Apr 05, 2021 | 59.10 | 59.37 | 58.67 | 58.69 | 954,149 | -0.21(-0.36%) |
Apr 01, 2021 | 58.90 | 58.90 | 58.90 | 0 | +0.95(+1.64%) | |
Mar 31, 2021 | 59.34 | 59.49 | 57.95 | 57.95 | 2,177,697 | -1.69(-2.83%) |
Mar 30, 2021 | 60.00 | 60.35 | 59.33 | 59.64 | 1,667,742 | -0.73(-1.21%) |
Mar 29, 2021 | 60.10 | 60.54 | 59.76 | 60.37 | 1,852,183 | +0.55(+0.92%) |
Mar 26, 2021 | 60.97 | 61.18 | 59.75 | 59.82 | 1,457,070 | -1.28(-2.09%) |
Mar 25, 2021 | 60.73 | 61.28 | 60.41 | 61.10 | 1,276,670 | +0.30(+0.49%) |
Mar 24, 2021 | 61.22 | 61.35 | 60.50 | 60.80 | 964,754 | -0.22(-0.36%) |
Mar 23, 2021 | 60.90 | 61.49 | 60.73 | 61.02 | 1,299,770 | +0.15(+0.25%) |
Mar 22, 2021 | 60.22 | 61.06 | 60.22 | 60.87 | 1,622,396 | +0.29(+0.48%) |
Mar 19, 2021 | 61.50 | 61.52 | 60.30 | 60.58 | 4,299,007 | -0.68(-1.11%) |
Mar 18, 2021 | 61.98 | 62.41 | 60.44 | 61.26 | 3,051,505 | -0.54(-0.87%) |
Mar 17, 2021 | 65.05 | 65.10 | 61.67 | 61.80 | 3,938,799 | -3.25(-5.00%) |
Mar 16, 2021 | 62.13 | 65.72 | 61.77 | 65.05 | 3,454,537 | +3.48(+5.65%) |
Mar 15, 2021 | 60.75 | 64.76 | 60.16 | 61.57 | 4,933,619 | +2.02(+3.39%) |
Mar 12, 2021 | 58.79 | 59.56 | 58.78 | 59.55 | 1,240,580 | +0.56(+0.95%) |
Mar 11, 2021 | 59.03 | 59.58 | 58.66 | 58.99 | 1,643,110 | +0.19(+0.32%) |
Mar 10, 2021 | 58.45 | 59.21 | 58.06 | 58.80 | 3,018,150 | +0.57(+0.98%) |
Mar 09, 2021 | 60.26 | 60.27 | 58.21 | 58.23 | 3,310,182 | -2.04(-3.38%) |
Mar 08, 2021 | 59.87 | 60.65 | 59.35 | 60.27 | 4,453,341 | +0.56(+0.94%) |
Mar 05, 2021 | 57.31 | 59.85 | 57.31 | 59.71 | 3,631,448 | +2.47(+4.32%) |
Mar 04, 2021 | 56.75 | 57.69 | 56.38 | 57.24 | 2,450,852 | +0.70(+1.24%) |
Mar 03, 2021 | 56.34 | 56.84 | 56.02 | 56.54 | 4,141,605 | +0.16(+0.28%) |
Mar 02, 2021 | 55.49 | 56.74 | 55.30 | 56.38 | 2,674,541 | +0.93(+1.68%) |