Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.23 | 63.24 | 63.04 | 63.04 | 5,213 | +0.09(+0.15%) |
May 27, 2021 | 63.08 | 63.14 | 62.90 | 62.94 | 4,267 | +0.04(+0.06%) |
May 26, 2021 | 62.88 | 62.98 | 62.88 | 62.91 | 5,116 | +0.00(+0.00%) |
May 25, 2021 | 63.08 | 63.08 | 62.89 | 62.91 | 8,071 | -0.24(-0.38%) |
May 24, 2021 | 63.18 | 63.35 | 63.14 | 63.14 | 4,520 | +0.21(+0.33%) |
May 21, 2021 | 63.28 | 63.35 | 62.89 | 62.93 | 14,879 | -0.04(-0.06%) |
May 20, 2021 | 62.19 | 63.11 | 62.19 | 62.97 | 11,717 | +0.71(+1.14%) |
May 19, 2021 | 61.92 | 62.26 | 61.67 | 62.26 | 20,665 | -0.23(-0.37%) |
May 18, 2021 | 62.60 | 62.80 | 62.49 | 62.49 | 25,904 | -0.30(-0.47%) |
May 17, 2021 | 62.86 | 63.06 | 62.74 | 62.79 | 2,892 | -0.31(-0.49%) |
May 14, 2021 | 62.98 | 63.21 | 62.90 | 63.10 | 5,534 | +0.53(+0.85%) |
May 13, 2021 | 61.92 | 62.63 | 61.92 | 62.57 | 12,286 | +0.76(+1.22%) |
May 12, 2021 | 62.34 | 62.56 | 61.67 | 61.81 | 147,520 | -0.92(-1.46%) |
May 11, 2021 | 62.93 | 62.94 | 62.56 | 62.73 | 4,693 | -0.59(-0.92%) |
May 10, 2021 | 63.20 | 63.86 | 63.20 | 63.32 | 6,479 | -0.00(-0.01%) |
May 07, 2021 | 62.78 | 63.40 | 62.78 | 63.32 | 5,434 | +0.50(+0.80%) |
May 06, 2021 | 62.30 | 62.82 | 62.27 | 62.82 | 4,761 | +0.42(+0.67%) |
May 05, 2021 | 62.50 | 62.51 | 62.23 | 62.40 | 2,981 | +0.10(+0.16%) |
May 04, 2021 | 62.19 | 62.30 | 62.06 | 62.30 | 7,863 | -0.19(-0.31%) |
May 03, 2021 | 62.19 | 62.62 | 62.19 | 62.49 | 4,373 | +0.47(+0.76%) |
Apr 30, 2021 | 62.16 | 62.16 | 61.98 | 62.02 | 147,333 | -0.27(-0.43%) |
Apr 29, 2021 | 62.07 | 62.32 | 61.98 | 62.29 | 15,984 | +0.29(+0.47%) |
Apr 28, 2021 | 62.40 | 62.40 | 62.00 | 62.00 | 10,504 | -0.28(-0.45%) |
Apr 27, 2021 | 62.31 | 62.33 | 62.22 | 62.28 | 6,976 | -0.12(-0.20%) |
Apr 26, 2021 | 62.58 | 62.62 | 62.39 | 62.41 | 9,750 | -0.23(-0.37%) |
Apr 23, 2021 | 62.45 | 62.74 | 62.45 | 62.64 | 1,949 | +0.30(+0.48%) |
Apr 22, 2021 | 62.34 | 62.68 | 62.24 | 62.34 | 6,183 | -0.08(-0.13%) |
Apr 21, 2021 | 62.22 | 62.42 | 62.21 | 62.42 | 22,325 | +0.38(+0.61%) |
Apr 20, 2021 | 61.73 | 62.10 | 61.73 | 62.04 | 14,640 | +0.12(+0.19%) |
Apr 19, 2021 | 61.90 | 61.94 | 61.83 | 61.92 | 2,526 | -0.27(-0.44%) |
Apr 16, 2021 | 61.97 | 62.26 | 61.97 | 62.19 | 9,541 | +0.34(+0.55%) |
Apr 15, 2021 | 61.25 | 61.85 | 61.25 | 61.85 | 12,338 | +0.80(+1.31%) |
Apr 14, 2021 | 61.18 | 61.26 | 61.05 | 61.05 | 12,231 | -0.22(-0.36%) |
Apr 13, 2021 | 60.98 | 61.31 | 60.98 | 61.28 | 7,517 | +0.18(+0.30%) |
Apr 12, 2021 | 60.93 | 61.09 | 60.88 | 61.09 | 102,013 | +0.17(+0.28%) |
Apr 09, 2021 | 60.70 | 60.92 | 60.61 | 60.92 | 6,668 | +0.29(+0.48%) |
Apr 08, 2021 | 60.56 | 60.71 | 60.56 | 60.63 | 9,199 | +0.21(+0.34%) |
Apr 07, 2021 | 60.59 | 60.59 | 60.37 | 60.42 | 7,167 | -0.28(-0.47%) |
Apr 06, 2021 | 60.59 | 60.89 | 60.59 | 60.71 | 12,041 | -0.12(-0.19%) |
Apr 05, 2021 | 60.59 | 60.86 | 60.59 | 60.82 | 15,913 | +0.86(+1.44%) |
Apr 01, 2021 | 59.63 | 59.96 | 59.61 | 59.96 | 10,670 | +0.41(+0.68%) |
Mar 31, 2021 | 59.41 | 59.79 | 59.41 | 59.55 | 6,360 | +0.18(+0.30%) |
Mar 30, 2021 | 59.43 | 59.67 | 59.37 | 59.37 | 15,023 | -0.53(-0.88%) |
Mar 29, 2021 | 59.32 | 60.02 | 59.32 | 59.90 | 5,435 | +0.31(+0.52%) |
Mar 26, 2021 | 58.51 | 59.59 | 58.51 | 59.59 | 6,258 | +1.05(+1.79%) |
Mar 25, 2021 | 57.91 | 58.56 | 57.91 | 58.54 | 5,281 | +0.40(+0.68%) |
Mar 24, 2021 | 58.32 | 58.57 | 58.14 | 58.14 | 9,039 | -0.19(-0.33%) |
Mar 23, 2021 | 58.32 | 58.73 | 58.30 | 58.34 | 3,990 | -0.13(-0.22%) |
Mar 22, 2021 | 58.25 | 58.51 | 58.24 | 58.47 | 7,412 | +0.52(+0.90%) |
Mar 19, 2021 | 57.91 | 58.13 | 57.79 | 57.95 | 2,872 | +0.12(+0.21%) |
Mar 18, 2021 | 57.79 | 58.18 | 57.74 | 57.83 | 6,516 | -0.42(-0.72%) |
Mar 17, 2021 | 58.09 | 58.33 | 58.09 | 58.25 | 4,827 | -0.18(-0.31%) |
Mar 16, 2021 | 58.45 | 58.57 | 58.37 | 58.43 | 8,554 | +0.01(+0.01%) |
Mar 15, 2021 | 58.02 | 58.42 | 57.92 | 58.42 | 5,218 | +0.39(+0.67%) |
Mar 12, 2021 | 57.83 | 58.03 | 57.68 | 58.03 | 39,603 | +0.19(+0.33%) |
Mar 11, 2021 | 57.83 | 58.15 | 57.83 | 57.84 | 117,348 | +0.35(+0.62%) |
Mar 10, 2021 | 57.55 | 57.65 | 57.49 | 57.49 | 2,926 | +0.32(+0.56%) |
Mar 09, 2021 | 56.88 | 57.56 | 56.88 | 57.17 | 4,524 | +0.56(+0.98%) |
Mar 08, 2021 | 56.73 | 57.44 | 56.52 | 56.61 | 9,639 | +0.08(+0.14%) |
Mar 05, 2021 | 55.79 | 56.55 | 55.33 | 56.53 | 7,489 | +1.47(+2.68%) |
Mar 04, 2021 | 56.01 | 56.42 | 54.97 | 55.06 | 13,182 | -1.02(-1.82%) |
Mar 03, 2021 | 56.75 | 56.75 | 56.08 | 56.08 | 3,720 | -0.87(-1.52%) |
Mar 02, 2021 | 57.31 | 57.33 | 56.92 | 56.95 | 6,602 | -0.38(-0.66%) |