Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.62 | 60.62 | 60.27 | 60.28 | 10,876 | +0.47(+0.79%) |
May 27, 2021 | 59.66 | 59.90 | 59.52 | 59.81 | 23,329 | +0.67(+1.13%) |
May 26, 2021 | 59.32 | 59.32 | 59.13 | 59.14 | 32,627 | -0.93(-1.55%) |
May 25, 2021 | 60.27 | 60.37 | 59.94 | 60.07 | 14,936 | -0.41(-0.68%) |
May 24, 2021 | 60.05 | 62.14 | 60.05 | 60.48 | 10,989 | +0.55(+0.92%) |
May 21, 2021 | 60.22 | 60.22 | 59.83 | 59.93 | 13,859 | +0.06(+0.10%) |
May 20, 2021 | 59.69 | 60.02 | 59.46 | 59.87 | 23,070 | +0.34(+0.56%) |
May 19, 2021 | 59.54 | 61.14 | 59.28 | 59.53 | 13,447 | -0.82(-1.35%) |
May 18, 2021 | 60.10 | 60.60 | 60.07 | 60.35 | 23,280 | +0.23(+0.38%) |
May 17, 2021 | 60.23 | 60.33 | 60.03 | 60.12 | 25,737 | -0.40(-0.66%) |
May 14, 2021 | 59.55 | 60.80 | 59.55 | 60.52 | 12,444 | +0.97(+1.63%) |
May 13, 2021 | 60.00 | 60.99 | 58.74 | 59.55 | 62,621 | -0.23(-0.38%) |
May 12, 2021 | 61.00 | 61.00 | 59.63 | 59.78 | 46,964 | -4.32(-6.74%) |
May 11, 2021 | 63.76 | 64.70 | 63.52 | 64.10 | 30,247 | -1.80(-2.73%) |
May 10, 2021 | 64.85 | 66.84 | 64.60 | 65.90 | 23,024 | +1.30(+2.01%) |
May 07, 2021 | 64.63 | 64.70 | 64.32 | 64.60 | 22,048 | +0.35(+0.54%) |
May 06, 2021 | 63.90 | 64.25 | 63.36 | 64.25 | 29,883 | +1.45(+2.31%) |
May 05, 2021 | 62.35 | 63.26 | 62.35 | 62.80 | 13,197 | +0.76(+1.23%) |
May 04, 2021 | 62.78 | 62.78 | 61.96 | 62.04 | 13,709 | -0.80(-1.27%) |
May 03, 2021 | 62.40 | 63.07 | 62.38 | 62.84 | 30,318 | +0.44(+0.70%) |
Apr 30, 2021 | 62.92 | 62.92 | 62.22 | 62.40 | 13,800 | +0.55(+0.90%) |
Apr 29, 2021 | 61.70 | 61.99 | 61.45 | 61.84 | 20,095 | +0.00(+0.01%) |
Apr 28, 2021 | 62.40 | 62.41 | 61.49 | 61.84 | 16,998 | -0.55(-0.89%) |
Apr 27, 2021 | 62.23 | 62.50 | 62.20 | 62.40 | 29,897 | -1.17(-1.85%) |
Apr 26, 2021 | 61.54 | 63.69 | 61.54 | 63.57 | 10,964 | -0.65(-1.01%) |
Apr 23, 2021 | 64.68 | 64.68 | 63.82 | 64.22 | 15,000 | +0.64(+1.01%) |
Apr 22, 2021 | 64.77 | 64.77 | 63.58 | 63.58 | 20,492 | -0.09(-0.14%) |
Apr 21, 2021 | 63.12 | 63.67 | 63.12 | 63.67 | 11,051 | +1.25(+2.00%) |
Apr 20, 2021 | 63.00 | 63.00 | 62.31 | 62.42 | 15,306 | -1.28(-2.01%) |
Apr 19, 2021 | 64.32 | 64.32 | 63.52 | 63.70 | 76,678 | -0.57(-0.89%) |
Apr 16, 2021 | 64.12 | 64.27 | 64.03 | 64.27 | 13,400 | +0.14(+0.22%) |
Apr 15, 2021 | 63.00 | 64.13 | 63.00 | 64.13 | 13,415 | -0.09(-0.14%) |
Apr 14, 2021 | 64.32 | 64.32 | 63.67 | 64.22 | 14,680 | +0.22(+0.34%) |
Apr 13, 2021 | 63.78 | 64.00 | 63.62 | 64.00 | 10,137 | +0.10(+0.16%) |
Apr 12, 2021 | 63.99 | 63.99 | 63.75 | 63.90 | 9,634 | -0.15(-0.23%) |
Apr 09, 2021 | 65.33 | 65.33 | 63.78 | 64.05 | 12,100 | -0.58(-0.90%) |
Apr 08, 2021 | 64.60 | 64.72 | 64.56 | 64.63 | 13,828 | -0.64(-0.98%) |
Apr 07, 2021 | 65.17 | 65.38 | 65.06 | 65.27 | 10,439 | +0.71(+1.10%) |
Apr 06, 2021 | 65.05 | 65.37 | 64.51 | 64.56 | 27,803 | -0.60(-0.92%) |
Apr 05, 2021 | 65.00 | 65.26 | 64.75 | 65.16 | 13,876 | +0.12(+0.19%) |
Apr 01, 2021 | 64.89 | 65.12 | 64.72 | 65.03 | 26,000 | -0.29(-0.44%) |
Mar 31, 2021 | 66.06 | 66.75 | 65.05 | 65.33 | 9,461 | +0.50(+0.76%) |
Mar 30, 2021 | 65.61 | 65.76 | 64.35 | 64.83 | 17,680 | -0.92(-1.40%) |
Mar 29, 2021 | 66.51 | 66.51 | 65.00 | 65.75 | 11,981 | +0.07(+0.11%) |
Mar 26, 2021 | 64.84 | 65.68 | 64.84 | 65.68 | 13,000 | +0.52(+0.80%) |
Mar 25, 2021 | 64.54 | 65.16 | 64.15 | 65.16 | 10,613 | +1.37(+2.15%) |
Mar 24, 2021 | 63.87 | 64.03 | 63.47 | 63.79 | 18,283 | -0.88(-1.36%) |
Mar 23, 2021 | 65.45 | 65.45 | 64.58 | 64.67 | 17,142 | -1.51(-2.28%) |
Mar 22, 2021 | 65.49 | 66.37 | 65.20 | 66.18 | 30,532 | +1.00(+1.53%) |
Mar 19, 2021 | 64.18 | 65.18 | 64.06 | 65.18 | 23,900 | +0.56(+0.87%) |
Mar 18, 2021 | 64.99 | 65.25 | 64.62 | 64.62 | 10,639 | -0.66(-1.01%) |
Mar 17, 2021 | 64.84 | 65.43 | 64.34 | 65.28 | 18,545 | +0.51(+0.79%) |
Mar 16, 2021 | 66.48 | 66.48 | 64.55 | 64.77 | 33,861 | +0.11(+0.17%) |
Mar 15, 2021 | 64.15 | 65.02 | 63.95 | 64.66 | 21,918 | +0.71(+1.11%) |
Mar 12, 2021 | 63.30 | 63.95 | 63.30 | 63.95 | 20,700 | +0.70(+1.11%) |
Mar 11, 2021 | 62.60 | 63.70 | 62.60 | 63.25 | 29,252 | -0.45(-0.71%) |
Mar 10, 2021 | 64.06 | 64.06 | 63.47 | 63.70 | 30,431 | +0.74(+1.18%) |
Mar 09, 2021 | 63.05 | 63.26 | 61.64 | 62.96 | 38,158 | +0.41(+0.66%) |
Mar 08, 2021 | 62.86 | 62.92 | 62.42 | 62.55 | 17,020 | +0.44(+0.71%) |
Mar 05, 2021 | 62.69 | 62.69 | 61.41 | 62.11 | 14,000 | -0.15(-0.24%) |
Mar 04, 2021 | 62.20 | 62.85 | 61.71 | 62.26 | 25,366 | -0.26(-0.42%) |
Mar 03, 2021 | 62.85 | 62.86 | 62.33 | 62.52 | 40,019 | +0.19(+0.30%) |
Mar 02, 2021 | 62.36 | 63.21 | 62.16 | 62.33 | 38,373 | +0.32(+0.52%) |