Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.16 | 62.50 | 60.76 | 62.31 | 49,907 | +0.19(+0.31%) |
May 27, 2021 | 61.34 | 62.23 | 61.02 | 62.12 | 62,977 | +1.41(+2.33%) |
May 26, 2021 | 59.56 | 60.80 | 59.38 | 60.71 | 67,845 | +1.33(+2.24%) |
May 25, 2021 | 61.39 | 62.00 | 59.36 | 59.37 | 68,833 | -1.82(-2.98%) |
May 24, 2021 | 62.20 | 62.41 | 60.96 | 61.20 | 46,462 | -0.65(-1.05%) |
May 21, 2021 | 61.04 | 62.30 | 61.04 | 61.85 | 36,447 | +1.22(+2.02%) |
May 20, 2021 | 61.09 | 61.09 | 60.14 | 60.62 | 26,281 | -0.53(-0.87%) |
May 19, 2021 | 60.24 | 61.34 | 59.77 | 61.15 | 36,150 | +0.02(+0.03%) |
May 18, 2021 | 62.59 | 62.87 | 60.96 | 61.13 | 42,202 | -1.37(-2.19%) |
May 17, 2021 | 62.35 | 63.04 | 61.09 | 62.50 | 48,835 | -0.35(-0.55%) |
May 14, 2021 | 62.05 | 63.04 | 61.29 | 62.85 | 38,926 | +0.82(+1.32%) |
May 13, 2021 | 59.41 | 62.36 | 59.41 | 62.03 | 45,023 | +2.52(+4.23%) |
May 12, 2021 | 59.85 | 61.03 | 59.37 | 59.51 | 67,929 | -0.17(-0.29%) |
May 11, 2021 | 59.95 | 60.82 | 59.60 | 59.68 | 36,447 | -1.19(-1.95%) |
May 10, 2021 | 62.36 | 62.88 | 60.59 | 60.87 | 149,485 | -1.34(-2.16%) |
May 07, 2021 | 61.45 | 62.41 | 61.36 | 62.21 | 62,929 | +0.16(+0.26%) |
May 06, 2021 | 61.78 | 62.23 | 60.82 | 62.05 | 68,794 | +0.48(+0.79%) |
May 05, 2021 | 61.01 | 62.08 | 60.27 | 61.56 | 64,527 | +0.47(+0.76%) |
May 04, 2021 | 60.84 | 61.52 | 60.23 | 61.10 | 70,524 | +0.02(+0.03%) |
May 03, 2021 | 60.43 | 61.75 | 59.81 | 61.08 | 106,695 | +1.28(+2.14%) |
Apr 30, 2021 | 59.90 | 60.55 | 59.45 | 59.80 | 48,331 | -0.72(-1.19%) |
Apr 29, 2021 | 61.16 | 61.86 | 60.22 | 60.52 | 28,496 | +0.02(+0.03%) |
Apr 28, 2021 | 60.78 | 61.30 | 60.21 | 60.50 | 33,011 | -0.08(-0.14%) |
Apr 27, 2021 | 61.24 | 61.24 | 59.68 | 60.59 | 82,785 | -0.30(-0.49%) |
Apr 26, 2021 | 61.82 | 62.59 | 60.77 | 60.89 | 46,861 | -0.50(-0.82%) |
Apr 23, 2021 | 59.07 | 62.27 | 59.07 | 61.39 | 73,099 | +2.60(+4.42%) |
Apr 22, 2021 | 60.19 | 60.22 | 58.79 | 58.79 | 61,930 | -0.85(-1.42%) |
Apr 21, 2021 | 59.25 | 60.86 | 58.63 | 59.64 | 46,993 | -0.05(-0.09%) |
Apr 20, 2021 | 61.99 | 61.99 | 59.24 | 59.69 | 69,497 | -2.45(-3.94%) |
Apr 19, 2021 | 62.80 | 63.04 | 61.13 | 62.14 | 80,129 | -0.04(-0.06%) |
Apr 16, 2021 | 62.05 | 62.48 | 61.26 | 62.17 | 62,030 | +0.55(+0.89%) |
Apr 15, 2021 | 61.53 | 61.71 | 60.49 | 61.63 | 36,462 | +0.05(+0.07%) |
Apr 14, 2021 | 59.99 | 61.73 | 59.77 | 61.58 | 66,816 | +2.26(+3.81%) |
Apr 13, 2021 | 60.93 | 60.93 | 59.18 | 59.32 | 30,458 | -1.46(-2.40%) |
Apr 12, 2021 | 60.86 | 61.13 | 60.68 | 60.78 | 19,097 | +0.11(+0.18%) |
Apr 09, 2021 | 61.12 | 61.12 | 59.95 | 60.67 | 44,276 | +0.51(+0.85%) |
Apr 08, 2021 | 59.79 | 60.64 | 58.98 | 60.16 | 40,986 | -0.06(-0.11%) |
Apr 07, 2021 | 60.22 | 60.67 | 59.47 | 60.22 | 82,858 | +0.55(+0.92%) |
Apr 06, 2021 | 59.17 | 59.98 | 58.61 | 59.67 | 72,420 | -0.01(-0.02%) |
Apr 05, 2021 | 59.15 | 59.68 | 58.16 | 59.68 | 88,830 | +0.88(+1.50%) |
Apr 01, 2021 | 57.79 | 58.84 | 57.53 | 58.80 | 43,541 | +1.03(+1.79%) |
Mar 31, 2021 | 58.69 | 59.39 | 57.23 | 57.77 | 105,472 | -0.86(-1.47%) |
Mar 30, 2021 | 58.89 | 59.58 | 58.39 | 58.63 | 55,272 | +0.12(+0.20%) |
Mar 29, 2021 | 58.19 | 59.74 | 57.27 | 58.51 | 352,013 | -0.93(-1.57%) |
Mar 26, 2021 | 59.18 | 59.77 | 57.91 | 59.45 | 72,201 | +1.25(+2.15%) |
Mar 25, 2021 | 56.99 | 58.29 | 55.06 | 58.20 | 76,546 | +1.20(+2.10%) |
Mar 24, 2021 | 57.10 | 58.86 | 56.33 | 57.00 | 70,498 | +0.30(+0.53%) |
Mar 23, 2021 | 57.31 | 57.90 | 55.74 | 56.70 | 95,697 | -1.32(-2.28%) |
Mar 22, 2021 | 58.98 | 58.98 | 56.84 | 58.02 | 61,629 | -1.54(-2.59%) |
Mar 19, 2021 | 57.94 | 59.94 | 57.41 | 59.57 | 249,894 | +0.59(+1.00%) |
Mar 18, 2021 | 59.62 | 61.44 | 58.79 | 58.98 | 51,958 | -0.34(-0.58%) |
Mar 17, 2021 | 59.18 | 59.74 | 58.45 | 59.32 | 68,642 | +0.58(+0.99%) |
Mar 16, 2021 | 58.30 | 59.20 | 57.21 | 58.74 | 52,427 | +0.11(+0.19%) |
Mar 15, 2021 | 60.67 | 60.67 | 58.10 | 58.63 | 45,668 | -1.78(-2.94%) |
Mar 12, 2021 | 59.90 | 61.23 | 59.18 | 60.41 | 63,824 | +0.84(+1.42%) |
Mar 11, 2021 | 59.87 | 59.92 | 57.30 | 59.57 | 71,038 | +0.42(+0.71%) |
Mar 10, 2021 | 57.90 | 59.80 | 57.47 | 59.15 | 84,642 | +1.41(+2.44%) |
Mar 09, 2021 | 58.66 | 59.33 | 56.61 | 57.74 | 70,213 | -1.16(-1.97%) |
Mar 08, 2021 | 57.99 | 59.83 | 56.88 | 58.90 | 78,727 | +1.56(+2.72%) |
Mar 05, 2021 | 56.33 | 57.44 | 55.52 | 57.34 | 86,090 | +1.81(+3.27%) |
Mar 04, 2021 | 55.69 | 57.33 | 52.80 | 55.53 | 85,182 | -0.08(-0.15%) |
Mar 03, 2021 | 54.25 | 57.06 | 53.64 | 55.61 | 167,958 | +1.53(+2.84%) |
Mar 02, 2021 | 53.87 | 54.44 | 52.57 | 54.08 | 98,937 | +0.05(+0.10%) |