Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.55 | 63.13 | 62.55 | 62.97 | 350,455 | +0.69(+1.10%) |
May 27, 2021 | 62.98 | 63.06 | 62.29 | 62.29 | 512,257 | -0.42(-0.67%) |
May 26, 2021 | 62.76 | 63.06 | 62.45 | 62.70 | 465,964 | +0.07(+0.11%) |
May 25, 2021 | 63.15 | 63.23 | 62.54 | 62.64 | 641,680 | -0.19(-0.30%) |
May 24, 2021 | 62.62 | 63.16 | 62.51 | 62.82 | 482,204 | +0.49(+0.78%) |
May 21, 2021 | 62.63 | 63.15 | 62.26 | 62.34 | 283,479 | -0.20(-0.32%) |
May 20, 2021 | 61.86 | 62.76 | 61.80 | 62.54 | 569,058 | +0.67(+1.08%) |
May 19, 2021 | 61.63 | 62.47 | 61.20 | 61.87 | 574,940 | -0.13(-0.21%) |
May 18, 2021 | 61.65 | 62.47 | 61.11 | 62.00 | 566,622 | +0.18(+0.29%) |
May 17, 2021 | 62.12 | 62.14 | 60.98 | 61.82 | 415,813 | -0.42(-0.67%) |
May 14, 2021 | 61.79 | 62.58 | 61.70 | 62.24 | 360,130 | +0.69(+1.11%) |
May 13, 2021 | 61.90 | 62.30 | 60.83 | 61.55 | 515,616 | -0.14(-0.23%) |
May 12, 2021 | 61.66 | 62.45 | 61.41 | 61.69 | 420,979 | -0.15(-0.24%) |
May 11, 2021 | 61.77 | 62.39 | 61.33 | 61.84 | 513,452 | -0.40(-0.64%) |
May 10, 2021 | 63.31 | 63.59 | 62.00 | 62.24 | 387,760 | -0.93(-1.48%) |
May 07, 2021 | 62.88 | 63.25 | 62.33 | 63.17 | 563,079 | +0.48(+0.76%) |
May 06, 2021 | 63.16 | 63.43 | 62.52 | 62.69 | 705,536 | -0.55(-0.86%) |
May 05, 2021 | 63.33 | 63.84 | 62.49 | 63.24 | 425,338 | -0.62(-0.96%) |
May 04, 2021 | 64.31 | 64.60 | 63.49 | 63.86 | 335,334 | -0.46(-0.71%) |
May 03, 2021 | 66.10 | 66.10 | 64.27 | 64.31 | 436,767 | -1.75(-2.65%) |
Apr 30, 2021 | 64.89 | 66.22 | 64.75 | 66.06 | 533,626 | +1.09(+1.68%) |
Apr 29, 2021 | 65.04 | 65.65 | 63.39 | 64.97 | 637,011 | +0.41(+0.63%) |
Apr 28, 2021 | 64.21 | 65.41 | 62.78 | 64.56 | 1,410,440 | -0.06(-0.09%) |
Apr 27, 2021 | 65.64 | 65.95 | 64.33 | 64.62 | 1,042,314 | -0.94(-1.44%) |
Apr 26, 2021 | 66.44 | 66.44 | 65.30 | 65.57 | 862,918 | -0.43(-0.65%) |
Apr 23, 2021 | 66.02 | 66.66 | 65.57 | 65.99 | 919,604 | -0.07(-0.11%) |
Apr 22, 2021 | 66.46 | 66.93 | 65.64 | 66.06 | 725,496 | -0.40(-0.60%) |
Apr 21, 2021 | 66.79 | 66.81 | 66.05 | 66.46 | 945,454 | +0.06(+0.09%) |
Apr 20, 2021 | 65.30 | 66.77 | 64.99 | 66.40 | 1,022,163 | +1.06(+1.63%) |
Apr 19, 2021 | 65.04 | 65.64 | 64.91 | 65.34 | 718,025 | +0.29(+0.44%) |
Apr 16, 2021 | 65.38 | 65.51 | 64.55 | 65.05 | 252,420 | -0.03(-0.05%) |
Apr 15, 2021 | 63.89 | 65.16 | 63.87 | 65.08 | 245,819 | +1.65(+2.60%) |
Apr 14, 2021 | 64.02 | 64.38 | 63.43 | 63.43 | 423,788 | -0.54(-0.84%) |
Apr 13, 2021 | 63.51 | 64.19 | 63.31 | 63.97 | 308,538 | +0.83(+1.32%) |
Apr 12, 2021 | 62.90 | 63.28 | 61.99 | 63.13 | 401,741 | +0.32(+0.51%) |
Apr 09, 2021 | 63.18 | 63.30 | 62.17 | 62.81 | 328,610 | -0.38(-0.60%) |
Apr 08, 2021 | 63.87 | 64.70 | 62.93 | 63.19 | 1,062,881 | -0.56(-0.87%) |
Apr 07, 2021 | 63.86 | 64.35 | 63.53 | 63.75 | 256,085 | -0.03(-0.05%) |
Apr 06, 2021 | 63.45 | 63.99 | 63.08 | 63.78 | 470,364 | +0.22(+0.34%) |
Apr 05, 2021 | 64.02 | 64.02 | 62.88 | 63.56 | 403,546 | -0.23(-0.36%) |
Apr 01, 2021 | 62.04 | 63.80 | 61.56 | 63.79 | 1,071,681 | +2.15(+3.48%) |
Mar 31, 2021 | 62.59 | 62.69 | 61.64 | 61.64 | 1,044,770 | -1.06(-1.70%) |
Mar 30, 2021 | 62.61 | 63.34 | 62.53 | 62.70 | 346,296 | -0.14(-0.22%) |
Mar 29, 2021 | 63.07 | 64.14 | 62.82 | 62.84 | 547,192 | -0.17(-0.27%) |
Mar 26, 2021 | 61.36 | 63.05 | 60.91 | 63.01 | 283,117 | +1.75(+2.85%) |
Mar 25, 2021 | 61.82 | 62.00 | 60.91 | 61.26 | 503,998 | -0.53(-0.85%) |
Mar 24, 2021 | 62.25 | 62.51 | 61.20 | 61.79 | 364,980 | -0.59(-0.94%) |
Mar 23, 2021 | 62.22 | 62.67 | 61.80 | 62.38 | 557,306 | +0.04(+0.06%) |
Mar 22, 2021 | 61.26 | 62.66 | 60.85 | 62.34 | 609,239 | +1.21(+1.98%) |
Mar 19, 2021 | 60.98 | 61.87 | 60.66 | 61.12 | 1,322,994 | +0.35(+0.57%) |
Mar 18, 2021 | 61.07 | 61.47 | 60.11 | 60.78 | 417,575 | -0.93(-1.51%) |
Mar 17, 2021 | 62.53 | 62.53 | 61.12 | 61.71 | 356,534 | -0.74(-1.18%) |
Mar 16, 2021 | 62.56 | 62.56 | 61.78 | 62.45 | 413,730 | -0.10(-0.16%) |
Mar 15, 2021 | 60.44 | 62.55 | 60.30 | 62.55 | 388,981 | +2.03(+3.36%) |
Mar 12, 2021 | 59.56 | 60.71 | 58.82 | 60.52 | 452,800 | +1.31(+2.21%) |
Mar 11, 2021 | 59.23 | 59.77 | 58.32 | 59.21 | 1,077,550 | +0.34(+0.57%) |
Mar 10, 2021 | 58.43 | 59.45 | 58.39 | 58.87 | 655,389 | +0.49(+0.84%) |
Mar 09, 2021 | 58.89 | 60.12 | 58.21 | 58.38 | 722,737 | -0.02(-0.03%) |
Mar 08, 2021 | 58.27 | 59.30 | 57.58 | 58.40 | 816,513 | +0.19(+0.32%) |
Mar 05, 2021 | 56.62 | 58.21 | 55.11 | 58.21 | 834,783 | +1.91(+3.40%) |
Mar 04, 2021 | 56.36 | 57.80 | 55.36 | 56.30 | 1,066,388 | -0.08(-0.14%) |
Mar 03, 2021 | 57.88 | 58.25 | 56.14 | 56.38 | 1,327,711 | -1.86(-3.20%) |
Mar 02, 2021 | 59.63 | 59.83 | 57.33 | 58.24 | 1,348,838 | -1.51(-2.52%) |