Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.38 | 63.93 | 63.19 | 63.26 | 2,997,180 | +0.35(+0.55%) |
May 27, 2021 | 63.20 | 63.54 | 62.85 | 62.91 | 1,755,290 | -0.46(-0.72%) |
May 26, 2021 | 63.22 | 63.57 | 62.94 | 63.37 | 2,089,462 | +0.42(+0.66%) |
May 25, 2021 | 63.38 | 63.65 | 62.50 | 62.95 | 2,747,884 | +0.16(+0.26%) |
May 24, 2021 | 61.63 | 63.21 | 61.48 | 62.79 | 3,240,131 | +2.06(+3.39%) |
May 21, 2021 | 62.03 | 62.18 | 60.60 | 60.73 | 5,365,364 | -0.70(-1.13%) |
May 20, 2021 | 59.69 | 61.75 | 59.63 | 61.42 | 4,944,028 | +2.29(+3.87%) |
May 19, 2021 | 56.97 | 59.25 | 56.85 | 59.13 | 6,573,960 | +0.14(+0.24%) |
May 18, 2021 | 60.19 | 60.63 | 58.92 | 59.00 | 3,220,640 | -0.82(-1.38%) |
May 17, 2021 | 59.87 | 60.15 | 58.74 | 59.82 | 3,420,038 | -0.73(-1.21%) |
May 14, 2021 | 59.20 | 60.90 | 59.00 | 60.55 | 4,265,188 | +2.53(+4.37%) |
May 13, 2021 | 58.21 | 59.09 | 57.12 | 58.02 | 4,729,083 | +0.88(+1.55%) |
May 12, 2021 | 58.34 | 59.23 | 56.86 | 57.13 | 4,565,031 | -3.12(-5.18%) |
May 11, 2021 | 58.14 | 60.54 | 57.91 | 60.25 | 4,522,439 | -0.11(-0.19%) |
May 10, 2021 | 63.08 | 63.14 | 60.34 | 60.37 | 4,030,471 | -3.23(-5.08%) |
May 07, 2021 | 63.68 | 64.56 | 63.21 | 63.60 | 2,856,640 | +0.98(+1.57%) |
May 06, 2021 | 61.59 | 62.67 | 60.72 | 62.62 | 3,618,100 | +0.96(+1.56%) |
May 05, 2021 | 62.90 | 63.23 | 61.40 | 61.65 | 3,362,152 | -0.45(-0.72%) |
May 04, 2021 | 63.41 | 63.53 | 60.60 | 62.10 | 4,936,723 | -2.33(-3.62%) |
May 03, 2021 | 65.60 | 65.89 | 64.26 | 64.43 | 2,980,773 | -0.67(-1.02%) |
Apr 30, 2021 | 65.01 | 66.00 | 64.79 | 65.09 | 2,426,118 | -0.89(-1.35%) |
Apr 29, 2021 | 66.82 | 67.00 | 64.73 | 65.99 | 3,294,674 | +0.55(+0.83%) |
Apr 28, 2021 | 65.86 | 66.26 | 65.29 | 65.44 | 2,823,884 | -0.52(-0.79%) |
Apr 27, 2021 | 66.67 | 66.74 | 65.60 | 65.96 | 2,011,793 | -0.61(-0.92%) |
Apr 26, 2021 | 65.82 | 66.66 | 65.52 | 66.57 | 2,033,751 | +0.85(+1.29%) |
Apr 23, 2021 | 64.36 | 66.22 | 64.36 | 65.72 | 2,402,157 | +1.61(+2.51%) |
Apr 22, 2021 | 65.52 | 65.93 | 63.65 | 64.12 | 3,622,248 | -1.58(-2.40%) |
Apr 21, 2021 | 64.09 | 65.76 | 63.68 | 65.70 | 2,792,364 | +1.14(+1.77%) |
Apr 20, 2021 | 65.26 | 65.80 | 63.80 | 64.55 | 3,189,887 | -1.00(-1.52%) |
Apr 19, 2021 | 66.16 | 66.60 | 64.78 | 65.55 | 3,191,436 | -1.23(-1.84%) |
Apr 16, 2021 | 66.82 | 66.85 | 66.04 | 66.78 | 2,243,893 | +0.18(+0.27%) |
Apr 15, 2021 | 65.79 | 66.76 | 65.75 | 66.60 | 3,031,619 | +1.94(+3.00%) |
Apr 14, 2021 | 66.36 | 66.36 | 64.34 | 64.66 | 2,882,913 | -1.59(-2.41%) |
Apr 13, 2021 | 65.35 | 66.44 | 65.29 | 66.26 | 2,282,742 | +1.51(+2.33%) |
Apr 12, 2021 | 64.51 | 64.92 | 64.01 | 64.75 | 1,968,967 | -0.19(-0.29%) |
Apr 09, 2021 | 63.61 | 64.99 | 63.35 | 64.94 | 3,009,039 | +0.78(+1.22%) |
Apr 08, 2021 | 63.97 | 64.22 | 63.64 | 64.15 | 1,737,363 | +1.32(+2.10%) |
Apr 07, 2021 | 62.37 | 63.16 | 62.01 | 62.83 | 2,268,188 | +0.31(+0.49%) |
Apr 06, 2021 | 62.51 | 63.30 | 62.28 | 62.52 | 2,570,473 | -0.13(-0.21%) |
Apr 05, 2021 | 61.19 | 62.92 | 61.09 | 62.66 | 3,636,004 | +2.41(+4.01%) |
Apr 01, 2021 | 59.71 | 60.29 | 59.61 | 60.24 | 3,224,690 | +2.04(+3.51%) |
Mar 31, 2021 | 57.19 | 58.82 | 57.06 | 58.20 | 3,216,480 | +1.66(+2.94%) |
Mar 30, 2021 | 56.38 | 56.74 | 55.52 | 56.54 | 3,224,818 | -0.56(-0.97%) |
Mar 29, 2021 | 56.95 | 57.49 | 55.87 | 57.09 | 4,069,220 | -0.05(-0.09%) |
Mar 26, 2021 | 55.40 | 57.25 | 54.90 | 57.14 | 4,427,782 | +1.65(+2.98%) |
Mar 25, 2021 | 54.98 | 56.03 | 54.07 | 55.49 | 5,457,901 | -0.16(-0.29%) |
Mar 24, 2021 | 58.15 | 58.15 | 55.64 | 55.65 | 4,374,600 | -1.91(-3.31%) |
Mar 23, 2021 | 58.51 | 59.03 | 57.32 | 57.56 | 4,821,546 | -0.60(-1.03%) |
Mar 22, 2021 | 56.88 | 58.88 | 56.88 | 58.16 | 4,252,151 | +2.02(+3.59%) |
Mar 19, 2021 | 55.60 | 56.60 | 54.80 | 56.14 | 4,991,775 | +0.50(+0.90%) |
Mar 18, 2021 | 57.44 | 57.79 | 55.48 | 55.64 | 6,248,736 | -3.66(-6.16%) |
Mar 17, 2021 | 57.65 | 60.00 | 57.00 | 59.29 | 4,041,266 | +0.47(+0.79%) |
Mar 16, 2021 | 58.98 | 60.12 | 58.27 | 58.83 | 3,596,927 | +0.64(+1.09%) |
Mar 15, 2021 | 57.06 | 58.23 | 56.46 | 58.19 | 2,536,895 | +1.23(+2.16%) |
Mar 12, 2021 | 56.36 | 57.00 | 55.49 | 56.96 | 4,710,282 | -0.97(-1.67%) |
Mar 11, 2021 | 57.10 | 58.53 | 56.76 | 57.93 | 4,145,268 | +2.57(+4.64%) |
Mar 10, 2021 | 57.25 | 57.46 | 55.11 | 55.36 | 7,131,125 | -0.33(-0.60%) |
Mar 09, 2021 | 54.18 | 56.34 | 54.01 | 55.69 | 4,397,220 | +4.08(+7.91%) |
Mar 08, 2021 | 54.50 | 55.19 | 51.46 | 51.61 | 5,799,033 | -3.11(-5.69%) |
Mar 05, 2021 | 54.06 | 55.02 | 50.86 | 54.72 | 8,660,049 | +1.63(+3.07%) |
Mar 04, 2021 | 54.75 | 55.93 | 51.69 | 53.10 | 13,247,963 | -1.84(-3.35%) |
Mar 03, 2021 | 57.89 | 58.24 | 54.90 | 54.94 | 5,659,046 | -3.36(-5.76%) |
Mar 02, 2021 | 60.48 | 60.51 | 58.22 | 58.30 | 3,810,709 | -1.95(-3.24%) |