Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.54 | 58.55 | 58.37 | 58.37 | 3,386 | +0.04(+0.07%) |
May 27, 2021 | 58.34 | 58.44 | 58.29 | 58.33 | 6,041 | +0.13(+0.22%) |
May 26, 2021 | 58.20 | 58.32 | 58.20 | 58.20 | 5,899 | +0.08(+0.14%) |
May 25, 2021 | 58.43 | 58.43 | 58.08 | 58.12 | 27,387 | -0.10(-0.17%) |
May 24, 2021 | 58.23 | 58.39 | 58.22 | 58.22 | 44,318 | +0.57(+0.99%) |
May 21, 2021 | 57.91 | 57.91 | 57.60 | 57.65 | 4,860 | -0.02(-0.03%) |
May 20, 2021 | 57.46 | 57.77 | 57.44 | 57.67 | 4,678 | +0.73(+1.29%) |
May 19, 2021 | 56.62 | 56.94 | 56.32 | 56.94 | 4,297 | -0.26(-0.45%) |
May 18, 2021 | 57.60 | 57.65 | 57.19 | 57.19 | 6,262 | -0.36(-0.62%) |
May 17, 2021 | 57.50 | 57.55 | 57.36 | 57.55 | 3,491 | -0.23(-0.39%) |
May 14, 2021 | 57.34 | 57.82 | 57.34 | 57.78 | 9,105 | +0.89(+1.57%) |
May 13, 2021 | 56.79 | 57.02 | 56.50 | 56.88 | 4,485 | +0.71(+1.27%) |
May 12, 2021 | 56.45 | 56.60 | 56.12 | 56.17 | 3,783 | -1.25(-2.17%) |
May 11, 2021 | 57.26 | 57.52 | 57.17 | 57.42 | 4,650 | -0.50(-0.86%) |
May 10, 2021 | 58.55 | 58.55 | 57.92 | 57.92 | 6,411 | -0.65(-1.11%) |
May 07, 2021 | 58.60 | 58.65 | 58.52 | 58.57 | 3,125 | +0.52(+0.89%) |
May 06, 2021 | 57.62 | 58.05 | 57.62 | 58.05 | 2,531 | +0.38(+0.65%) |
May 05, 2021 | 57.91 | 58.19 | 57.67 | 57.67 | 5,201 | +0.02(+0.03%) |
May 04, 2021 | 58.09 | 58.09 | 57.20 | 57.65 | 6,368 | -0.45(-0.77%) |
May 03, 2021 | 58.37 | 58.37 | 58.10 | 58.10 | 7,789 | +0.10(+0.17%) |
Apr 30, 2021 | 58.25 | 58.25 | 57.97 | 58.00 | 6,500 | -0.38(-0.65%) |
Apr 29, 2021 | 58.64 | 58.64 | 58.08 | 58.38 | 8,007 | +0.28(+0.49%) |
Apr 28, 2021 | 58.24 | 58.24 | 58.08 | 58.10 | 6,668 | -0.12(-0.21%) |
Apr 27, 2021 | 58.13 | 58.23 | 58.10 | 58.22 | 3,822 | +0.07(+0.12%) |
Apr 26, 2021 | 57.97 | 58.24 | 57.97 | 58.15 | 6,693 | +0.10(+0.18%) |
Apr 23, 2021 | 57.24 | 58.21 | 57.24 | 58.05 | 5,200 | +0.70(+1.22%) |
Apr 22, 2021 | 57.65 | 57.95 | 57.35 | 57.35 | 3,700 | -0.54(-0.93%) |
Apr 21, 2021 | 57.98 | 57.98 | 57.49 | 57.89 | 8,556 | +0.48(+0.83%) |
Apr 20, 2021 | 57.86 | 57.86 | 57.23 | 57.41 | 4,874 | -0.33(-0.58%) |
Apr 19, 2021 | 58.15 | 58.15 | 57.62 | 57.74 | 15,202 | -0.37(-0.63%) |
Apr 16, 2021 | 58.02 | 58.19 | 57.99 | 58.11 | 8,200 | +0.14(+0.24%) |
Apr 15, 2021 | 57.72 | 57.97 | 57.72 | 57.97 | 29,545 | +0.72(+1.26%) |
Apr 14, 2021 | 57.68 | 57.68 | 57.25 | 57.25 | 3,798 | -0.31(-0.54%) |
Apr 13, 2021 | 57.51 | 57.63 | 57.38 | 57.56 | 5,327 | +0.28(+0.49%) |
Apr 12, 2021 | 57.18 | 57.28 | 57.18 | 57.28 | 3,615 | -0.03(-0.05%) |
Apr 09, 2021 | 56.89 | 57.31 | 56.89 | 57.31 | 9,600 | +0.47(+0.82%) |
Apr 08, 2021 | 56.72 | 56.88 | 56.72 | 56.84 | 6,096 | +0.30(+0.53%) |
Apr 07, 2021 | 56.52 | 56.62 | 56.50 | 56.54 | 6,293 | +0.10(+0.18%) |
Apr 06, 2021 | 56.61 | 56.65 | 56.44 | 56.44 | 2,747 | -0.07(-0.12%) |
Apr 05, 2021 | 56.39 | 56.51 | 56.39 | 56.50 | 5,521 | +0.83(+1.48%) |
Apr 01, 2021 | 55.60 | 55.68 | 55.57 | 55.68 | 3,400 | +0.61(+1.10%) |
Mar 31, 2021 | 55.10 | 55.35 | 55.07 | 55.07 | 6,033 | +0.29(+0.53%) |
Mar 30, 2021 | 54.79 | 54.91 | 54.69 | 54.78 | 15,897 | -0.16(-0.29%) |
Mar 29, 2021 | 54.97 | 55.06 | 54.63 | 54.94 | 13,624 | -0.13(-0.24%) |
Mar 26, 2021 | 54.44 | 55.07 | 54.32 | 55.07 | 5,100 | +0.89(+1.64%) |
Mar 25, 2021 | 53.71 | 54.25 | 53.64 | 54.18 | 12,516 | +0.08(+0.14%) |
Mar 24, 2021 | 54.74 | 54.76 | 54.10 | 54.10 | 8,730 | -0.36(-0.65%) |
Mar 23, 2021 | 54.88 | 54.96 | 54.43 | 54.46 | 11,945 | -0.40(-0.73%) |
Mar 22, 2021 | 54.71 | 55.04 | 54.68 | 54.86 | 14,350 | +0.42(+0.77%) |
Mar 19, 2021 | 54.58 | 54.60 | 54.30 | 54.44 | 4,400 | +0.00(+0.00%) |
Mar 18, 2021 | 55.30 | 55.30 | 54.44 | 54.44 | 28,362 | -0.90(-1.63%) |
Mar 17, 2021 | 55.14 | 55.49 | 54.82 | 55.34 | 10,223 | +0.16(+0.29%) |
Mar 16, 2021 | 55.14 | 55.46 | 55.14 | 55.18 | 6,304 | -0.02(-0.03%) |
Mar 15, 2021 | 54.99 | 55.20 | 54.69 | 55.20 | 5,968 | +0.32(+0.59%) |
Mar 12, 2021 | 54.73 | 54.88 | 54.56 | 54.88 | 3,400 | +0.05(+0.09%) |
Mar 11, 2021 | 54.95 | 55.09 | 54.83 | 54.83 | 6,187 | +0.64(+1.18%) |
Mar 10, 2021 | 54.32 | 54.42 | 54.17 | 54.19 | 6,651 | +0.30(+0.56%) |
Mar 09, 2021 | 54.00 | 54.24 | 53.89 | 53.89 | 20,787 | +0.89(+1.68%) |
Mar 08, 2021 | 53.52 | 53.78 | 53.00 | 53.00 | 4,206 | -0.40(-0.75%) |
Mar 05, 2021 | 52.04 | 53.40 | 51.91 | 53.40 | 7,400 | +1.06(+2.03%) |
Mar 04, 2021 | 52.93 | 53.45 | 52.05 | 52.34 | 7,329 | -0.85(-1.60%) |
Mar 03, 2021 | 53.95 | 53.95 | 53.19 | 53.19 | 14,899 | -0.85(-1.57%) |
Mar 02, 2021 | 54.77 | 54.77 | 54.04 | 54.04 | 4,436 | -0.38(-0.69%) |