Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.32 | 61.84 | 60.27 | 60.34 | 241,372 | -0.49(-0.81%) |
May 27, 2021 | 61.75 | 61.84 | 60.58 | 60.83 | 192,365 | -0.63(-1.03%) |
May 26, 2021 | 63.04 | 63.04 | 61.28 | 61.46 | 248,290 | -1.73(-2.74%) |
May 25, 2021 | 63.28 | 63.89 | 62.65 | 63.19 | 289,546 | -0.01(-0.02%) |
May 24, 2021 | 61.85 | 63.43 | 61.85 | 63.20 | 250,313 | +1.17(+1.89%) |
May 21, 2021 | 61.64 | 62.22 | 60.71 | 62.03 | 407,158 | +1.01(+1.66%) |
May 20, 2021 | 60.54 | 61.43 | 60.47 | 61.02 | 108,367 | +0.25(+0.41%) |
May 19, 2021 | 60.65 | 60.99 | 59.62 | 60.77 | 139,374 | +0.28(+0.46%) |
May 18, 2021 | 59.50 | 61.45 | 59.45 | 60.49 | 232,706 | +1.11(+1.87%) |
May 17, 2021 | 59.70 | 60.05 | 58.29 | 59.38 | 394,856 | -0.31(-0.52%) |
May 14, 2021 | 60.27 | 61.09 | 59.43 | 59.69 | 509,293 | +0.01(+0.02%) |
May 13, 2021 | 59.34 | 60.85 | 59.06 | 59.68 | 365,049 | +0.58(+0.98%) |
May 12, 2021 | 61.43 | 61.59 | 59.01 | 59.10 | 214,979 | -2.69(-4.35%) |
May 11, 2021 | 62.28 | 63.47 | 61.00 | 61.79 | 171,354 | -1.20(-1.91%) |
May 10, 2021 | 64.41 | 64.75 | 62.51 | 62.99 | 234,312 | -1.64(-2.54%) |
May 07, 2021 | 64.76 | 65.46 | 64.05 | 64.63 | 128,249 | -0.23(-0.35%) |
May 06, 2021 | 63.84 | 64.96 | 63.18 | 64.86 | 221,450 | +1.22(+1.92%) |
May 05, 2021 | 65.03 | 65.03 | 63.53 | 63.64 | 175,554 | -0.98(-1.52%) |
May 04, 2021 | 64.19 | 64.66 | 63.27 | 64.62 | 296,470 | +0.30(+0.47%) |
May 03, 2021 | 63.72 | 64.43 | 63.26 | 64.32 | 279,568 | +0.72(+1.13%) |
Apr 30, 2021 | 62.69 | 64.96 | 61.56 | 63.60 | 373,300 | +0.29(+0.46%) |
Apr 29, 2021 | 64.02 | 65.16 | 62.79 | 63.31 | 238,552 | -0.43(-0.67%) |
Apr 28, 2021 | 63.39 | 64.06 | 61.62 | 63.74 | 221,534 | +0.35(+0.55%) |
Apr 27, 2021 | 63.92 | 64.24 | 62.25 | 63.39 | 155,726 | -0.16(-0.25%) |
Apr 26, 2021 | 64.24 | 64.49 | 63.19 | 63.55 | 237,895 | -0.47(-0.73%) |
Apr 23, 2021 | 62.77 | 64.16 | 62.77 | 64.02 | 228,000 | +1.85(+2.98%) |
Apr 22, 2021 | 62.61 | 63.51 | 61.93 | 62.17 | 259,230 | -0.98(-1.55%) |
Apr 21, 2021 | 61.29 | 63.25 | 60.93 | 63.15 | 240,781 | +2.20(+3.61%) |
Apr 20, 2021 | 61.01 | 61.65 | 60.25 | 60.95 | 237,626 | -0.01(-0.02%) |
Apr 19, 2021 | 61.30 | 61.38 | 60.26 | 60.96 | 163,794 | -0.82(-1.33%) |
Apr 16, 2021 | 61.94 | 61.94 | 60.85 | 61.78 | 173,100 | +0.42(+0.68%) |
Apr 15, 2021 | 61.97 | 62.32 | 60.91 | 61.36 | 222,115 | -0.04(-0.07%) |
Apr 14, 2021 | 60.93 | 62.00 | 60.93 | 61.40 | 184,933 | +0.45(+0.74%) |
Apr 13, 2021 | 61.00 | 61.66 | 60.22 | 60.95 | 234,260 | +0.26(+0.43%) |
Apr 12, 2021 | 61.80 | 61.80 | 60.55 | 60.69 | 199,410 | -0.81(-1.32%) |
Apr 09, 2021 | 60.58 | 61.74 | 60.34 | 61.50 | 214,500 | +0.94(+1.55%) |
Apr 08, 2021 | 60.56 | 60.89 | 59.95 | 60.56 | 176,902 | +0.49(+0.82%) |
Apr 07, 2021 | 60.42 | 60.59 | 59.79 | 60.07 | 253,872 | -0.42(-0.69%) |
Apr 06, 2021 | 60.15 | 60.86 | 59.92 | 60.49 | 183,928 | +0.53(+0.88%) |
Apr 05, 2021 | 60.36 | 60.70 | 59.11 | 59.96 | 260,819 | +0.18(+0.30%) |
Apr 01, 2021 | 59.94 | 60.31 | 58.85 | 59.78 | 275,600 | -0.10(-0.17%) |
Mar 31, 2021 | 60.00 | 61.74 | 58.58 | 59.88 | 828,513 | +0.32(+0.54%) |
Mar 30, 2021 | 58.13 | 59.62 | 57.93 | 59.56 | 433,283 | +2.38(+4.16%) |
Mar 29, 2021 | 56.30 | 57.85 | 55.34 | 57.18 | 330,434 | +0.26(+0.46%) |
Mar 26, 2021 | 55.24 | 57.17 | 55.10 | 56.92 | 279,800 | +1.68(+3.04%) |
Mar 25, 2021 | 54.50 | 55.81 | 53.79 | 55.24 | 344,721 | +0.43(+0.78%) |
Mar 24, 2021 | 56.50 | 57.66 | 54.73 | 54.81 | 352,865 | -1.19(-2.12%) |
Mar 23, 2021 | 57.10 | 57.82 | 55.87 | 56.00 | 302,029 | -1.19(-2.08%) |
Mar 22, 2021 | 56.48 | 57.87 | 56.26 | 57.19 | 194,444 | +0.94(+1.67%) |
Mar 19, 2021 | 56.08 | 57.44 | 54.75 | 56.25 | 750,600 | -0.84(-1.47%) |
Mar 18, 2021 | 59.77 | 60.62 | 56.80 | 57.09 | 398,454 | -3.25(-5.39%) |
Mar 17, 2021 | 59.97 | 60.85 | 58.81 | 60.34 | 296,078 | -0.32(-0.53%) |
Mar 16, 2021 | 59.39 | 60.79 | 59.14 | 60.66 | 254,201 | +0.51(+0.85%) |
Mar 15, 2021 | 59.22 | 60.25 | 58.17 | 60.15 | 252,515 | +0.55(+0.93%) |
Mar 12, 2021 | 59.53 | 60.00 | 57.70 | 59.59 | 358,500 | -0.11(-0.18%) |
Mar 11, 2021 | 59.56 | 60.39 | 58.38 | 59.70 | 261,083 | +0.56(+0.95%) |
Mar 10, 2021 | 59.71 | 59.71 | 58.47 | 59.14 | 241,663 | +0.79(+1.35%) |
Mar 09, 2021 | 57.02 | 58.73 | 54.93 | 58.35 | 320,361 | +2.14(+3.81%) |
Mar 08, 2021 | 55.28 | 56.50 | 53.54 | 56.21 | 236,777 | +1.17(+2.13%) |
Mar 05, 2021 | 53.12 | 55.26 | 52.43 | 55.04 | 241,100 | +2.48(+4.72%) |
Mar 04, 2021 | 54.65 | 55.28 | 52.54 | 52.56 | 284,501 | -2.25(-4.11%) |
Mar 03, 2021 | 55.15 | 55.41 | 54.18 | 54.81 | 364,089 | -0.45(-0.81%) |
Mar 02, 2021 | 55.23 | 55.55 | 53.83 | 55.26 | 318,351 | -0.36(-0.65%) |