Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.95 | 63.54 | 62.95 | 63.38 | 348,205 | +0.69(+1.10%) |
May 27, 2021 | 63.39 | 63.47 | 62.69 | 62.69 | 508,968 | -0.42(-0.67%) |
May 26, 2021 | 63.17 | 63.47 | 62.85 | 63.11 | 462,973 | +0.07(+0.11%) |
May 25, 2021 | 63.56 | 63.64 | 62.94 | 63.04 | 637,560 | -0.19(-0.30%) |
May 24, 2021 | 63.02 | 63.57 | 62.91 | 63.23 | 479,108 | +0.49(+0.78%) |
May 21, 2021 | 63.03 | 63.55 | 62.66 | 62.74 | 281,659 | -0.20(-0.32%) |
May 20, 2021 | 62.26 | 63.17 | 62.19 | 62.94 | 565,405 | +0.67(+1.08%) |
May 19, 2021 | 62.03 | 62.87 | 61.60 | 62.27 | 571,249 | -0.13(-0.21%) |
May 18, 2021 | 62.05 | 62.87 | 61.50 | 62.40 | 562,984 | +0.18(+0.29%) |
May 17, 2021 | 62.52 | 62.54 | 61.37 | 62.22 | 413,144 | -0.42(-0.67%) |
May 14, 2021 | 62.19 | 62.98 | 62.10 | 62.64 | 357,818 | +0.69(+1.11%) |
May 13, 2021 | 62.30 | 62.70 | 61.22 | 61.95 | 512,306 | -0.14(-0.23%) |
May 12, 2021 | 62.06 | 62.85 | 61.81 | 62.09 | 418,276 | -0.15(-0.24%) |
May 11, 2021 | 62.17 | 62.79 | 61.73 | 62.24 | 510,156 | -0.40(-0.64%) |
May 10, 2021 | 63.72 | 64.00 | 62.40 | 62.64 | 385,271 | -0.94(-1.48%) |
May 07, 2021 | 63.29 | 63.66 | 62.73 | 63.58 | 559,464 | +0.48(+0.76%) |
May 06, 2021 | 63.57 | 63.84 | 62.92 | 63.10 | 701,006 | -0.55(-0.86%) |
May 05, 2021 | 63.74 | 64.25 | 62.89 | 63.65 | 422,607 | -0.62(-0.96%) |
May 04, 2021 | 64.73 | 65.02 | 63.90 | 64.27 | 333,181 | -0.46(-0.71%) |
May 03, 2021 | 66.53 | 66.53 | 64.69 | 64.73 | 433,963 | -1.76(-2.65%) |
Apr 30, 2021 | 65.31 | 66.64 | 65.17 | 66.49 | 530,200 | +1.10(+1.68%) |
Apr 29, 2021 | 65.46 | 66.07 | 63.80 | 65.39 | 632,921 | +0.41(+0.63%) |
Apr 28, 2021 | 64.62 | 65.83 | 63.19 | 64.98 | 1,401,384 | -0.06(-0.09%) |
Apr 27, 2021 | 66.06 | 66.38 | 64.75 | 65.04 | 1,035,622 | -0.95(-1.44%) |
Apr 26, 2021 | 66.87 | 66.87 | 65.72 | 65.99 | 857,378 | -0.43(-0.65%) |
Apr 23, 2021 | 66.45 | 67.09 | 65.99 | 66.42 | 913,700 | -0.07(-0.11%) |
Apr 22, 2021 | 66.89 | 67.36 | 66.06 | 66.49 | 720,838 | -0.40(-0.60%) |
Apr 21, 2021 | 67.22 | 67.24 | 66.48 | 66.89 | 939,384 | +0.06(+0.09%) |
Apr 20, 2021 | 65.72 | 67.20 | 65.41 | 66.83 | 1,015,600 | +1.07(+1.63%) |
Apr 19, 2021 | 65.46 | 66.06 | 65.33 | 65.76 | 713,415 | +0.29(+0.44%) |
Apr 16, 2021 | 65.80 | 65.93 | 64.97 | 65.47 | 250,800 | -0.03(-0.05%) |
Apr 15, 2021 | 64.30 | 65.58 | 64.28 | 65.50 | 244,241 | +1.66(+2.60%) |
Apr 14, 2021 | 64.43 | 64.80 | 63.84 | 63.84 | 421,067 | -0.54(-0.84%) |
Apr 13, 2021 | 63.92 | 64.60 | 63.72 | 64.38 | 306,557 | +0.84(+1.32%) |
Apr 12, 2021 | 63.31 | 63.69 | 62.39 | 63.54 | 399,162 | +0.32(+0.51%) |
Apr 09, 2021 | 63.59 | 63.71 | 62.58 | 63.22 | 326,500 | -0.38(-0.60%) |
Apr 08, 2021 | 64.28 | 65.12 | 63.34 | 63.60 | 1,056,057 | -0.56(-0.87%) |
Apr 07, 2021 | 64.27 | 64.77 | 63.94 | 64.16 | 254,441 | -0.03(-0.05%) |
Apr 06, 2021 | 63.86 | 64.40 | 63.49 | 64.19 | 467,344 | +0.22(+0.34%) |
Apr 05, 2021 | 64.43 | 64.43 | 63.29 | 63.97 | 400,955 | -0.23(-0.36%) |
Apr 01, 2021 | 62.44 | 64.21 | 61.96 | 64.20 | 1,064,800 | +2.16(+3.48%) |
Mar 31, 2021 | 62.99 | 63.10 | 62.04 | 62.04 | 1,038,062 | -1.07(-1.70%) |
Mar 30, 2021 | 63.01 | 63.75 | 62.93 | 63.11 | 344,073 | -0.14(-0.22%) |
Mar 29, 2021 | 63.48 | 64.55 | 63.23 | 63.25 | 543,679 | -0.17(-0.27%) |
Mar 26, 2021 | 61.76 | 63.46 | 61.30 | 63.42 | 281,300 | +1.76(+2.85%) |
Mar 25, 2021 | 62.22 | 62.40 | 61.30 | 61.66 | 500,762 | -0.53(-0.85%) |
Mar 24, 2021 | 62.65 | 62.91 | 61.60 | 62.19 | 362,637 | -0.59(-0.94%) |
Mar 23, 2021 | 62.62 | 63.08 | 62.20 | 62.78 | 553,728 | +0.04(+0.06%) |
Mar 22, 2021 | 61.66 | 63.06 | 61.24 | 62.74 | 605,328 | +1.22(+1.98%) |
Mar 19, 2021 | 61.37 | 62.27 | 61.05 | 61.52 | 1,314,500 | +0.35(+0.57%) |
Mar 18, 2021 | 61.46 | 61.87 | 60.50 | 61.17 | 414,894 | -1.44(-2.30%) |
Mar 17, 2021 | 63.44 | 63.44 | 62.01 | 62.61 | 351,416 | -0.75(-1.18%) |
Mar 16, 2021 | 63.47 | 63.47 | 62.68 | 63.36 | 407,791 | -0.10(-0.16%) |
Mar 15, 2021 | 61.32 | 63.46 | 61.18 | 63.46 | 383,397 | +2.06(+3.36%) |
Mar 12, 2021 | 60.43 | 61.59 | 59.68 | 61.40 | 446,300 | +1.33(+2.21%) |
Mar 11, 2021 | 60.09 | 60.64 | 59.17 | 60.07 | 1,062,081 | +0.34(+0.57%) |
Mar 10, 2021 | 59.28 | 60.32 | 59.24 | 59.73 | 645,981 | +0.50(+0.84%) |
Mar 09, 2021 | 59.75 | 61.00 | 59.06 | 59.23 | 712,362 | -0.02(-0.03%) |
Mar 08, 2021 | 59.12 | 60.16 | 58.42 | 59.25 | 804,792 | +0.19(+0.32%) |
Mar 05, 2021 | 57.44 | 59.06 | 55.91 | 59.06 | 822,800 | +1.94(+3.40%) |
Mar 04, 2021 | 57.18 | 58.64 | 56.16 | 57.12 | 1,051,080 | -0.08(-0.14%) |
Mar 03, 2021 | 58.72 | 59.10 | 56.96 | 57.20 | 1,308,651 | -1.89(-3.20%) |
Mar 02, 2021 | 60.50 | 60.70 | 58.16 | 59.09 | 1,329,475 | -1.53(-2.52%) |