Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.54 | 60.74 | 60.50 | 60.50 | 84,342 | +0.13(+0.21%) |
May 27, 2021 | 60.34 | 60.47 | 60.20 | 60.38 | 105,623 | +0.03(+0.05%) |
May 26, 2021 | 60.32 | 60.45 | 60.20 | 60.35 | 185,603 | +0.21(+0.34%) |
May 25, 2021 | 60.40 | 60.41 | 60.09 | 60.14 | 140,388 | -0.08(-0.13%) |
May 24, 2021 | 59.94 | 60.36 | 59.88 | 60.22 | 81,475 | +0.51(+0.85%) |
May 21, 2021 | 60.00 | 60.15 | 59.62 | 59.71 | 112,343 | -0.08(-0.13%) |
May 20, 2021 | 59.10 | 59.90 | 59.05 | 59.79 | 128,491 | +1.02(+1.73%) |
May 19, 2021 | 58.18 | 58.84 | 58.01 | 58.77 | 131,205 | -0.20(-0.33%) |
May 18, 2021 | 59.30 | 59.44 | 58.96 | 58.96 | 125,575 | -0.04(-0.07%) |
May 17, 2021 | 58.93 | 59.00 | 58.71 | 59.00 | 95,913 | -0.15(-0.25%) |
May 14, 2021 | 58.56 | 59.30 | 58.45 | 59.15 | 134,906 | +1.27(+2.20%) |
May 13, 2021 | 57.72 | 58.14 | 57.49 | 57.88 | 133,651 | +0.37(+0.65%) |
May 12, 2021 | 58.27 | 58.49 | 57.38 | 57.50 | 128,675 | -1.37(-2.33%) |
May 11, 2021 | 58.05 | 58.99 | 57.87 | 58.88 | 251,223 | -0.39(-0.66%) |
May 10, 2021 | 60.21 | 60.21 | 59.19 | 59.27 | 218,104 | -0.94(-1.56%) |
May 07, 2021 | 59.79 | 60.37 | 59.79 | 60.21 | 137,138 | +0.71(+1.19%) |
May 06, 2021 | 59.28 | 59.55 | 58.85 | 59.50 | 127,018 | +0.06(+0.10%) |
May 05, 2021 | 59.54 | 59.69 | 59.24 | 59.44 | 107,631 | +0.24(+0.40%) |
May 04, 2021 | 59.50 | 59.51 | 58.71 | 59.21 | 495,106 | -0.92(-1.53%) |
May 03, 2021 | 60.44 | 60.44 | 60.07 | 60.13 | 130,135 | +0.00(+0.00%) |
Apr 30, 2021 | 60.51 | 60.63 | 60.02 | 60.13 | 98,371 | -0.87(-1.43%) |
Apr 29, 2021 | 61.31 | 61.31 | 60.51 | 61.00 | 209,676 | +0.03(+0.05%) |
Apr 28, 2021 | 61.00 | 61.10 | 60.72 | 60.97 | 266,826 | -0.04(-0.06%) |
Apr 27, 2021 | 61.20 | 61.23 | 60.89 | 61.01 | 415,168 | -0.24(-0.38%) |
Apr 26, 2021 | 60.90 | 61.31 | 60.87 | 61.25 | 96,512 | +0.32(+0.53%) |
Apr 23, 2021 | 60.44 | 61.06 | 60.42 | 60.92 | 116,842 | +0.71(+1.17%) |
Apr 22, 2021 | 60.59 | 60.82 | 60.05 | 60.22 | 125,165 | -0.26(-0.44%) |
Apr 21, 2021 | 59.61 | 60.48 | 59.53 | 60.48 | 113,520 | +0.81(+1.36%) |
Apr 20, 2021 | 59.89 | 60.08 | 59.48 | 59.67 | 144,953 | -0.51(-0.85%) |
Apr 19, 2021 | 60.42 | 60.50 | 59.93 | 60.18 | 173,672 | -0.33(-0.55%) |
Apr 16, 2021 | 60.50 | 60.57 | 60.36 | 60.51 | 121,332 | +0.09(+0.15%) |
Apr 15, 2021 | 60.06 | 60.47 | 60.00 | 60.42 | 121,241 | +0.70(+1.16%) |
Apr 14, 2021 | 59.94 | 60.17 | 59.62 | 59.73 | 234,304 | -0.20(-0.33%) |
Apr 13, 2021 | 59.67 | 59.97 | 59.61 | 59.92 | 372,788 | +0.18(+0.30%) |
Apr 12, 2021 | 59.82 | 59.82 | 59.56 | 59.75 | 159,576 | -0.34(-0.57%) |
Apr 09, 2021 | 59.82 | 60.10 | 59.72 | 60.09 | 147,047 | +0.12(+0.20%) |
Apr 08, 2021 | 59.88 | 59.99 | 59.73 | 59.97 | 169,445 | +0.57(+0.96%) |
Apr 07, 2021 | 59.54 | 59.63 | 59.26 | 59.40 | 115,195 | -0.24(-0.39%) |
Apr 06, 2021 | 59.59 | 59.90 | 59.53 | 59.64 | 201,656 | -0.20(-0.33%) |
Apr 05, 2021 | 59.55 | 59.88 | 59.47 | 59.84 | 197,626 | +0.75(+1.28%) |
Apr 01, 2021 | 58.70 | 59.08 | 58.67 | 59.08 | 195,723 | +1.05(+1.81%) |
Mar 31, 2021 | 57.66 | 58.31 | 57.66 | 58.03 | 144,658 | +0.48(+0.83%) |
Mar 30, 2021 | 57.36 | 57.64 | 57.19 | 57.55 | 412,479 | -0.09(-0.15%) |
Mar 29, 2021 | 57.67 | 57.87 | 57.34 | 57.64 | 144,684 | -0.39(-0.68%) |
Mar 26, 2021 | 56.95 | 58.04 | 56.95 | 58.03 | 277,665 | +1.26(+2.23%) |
Mar 25, 2021 | 56.32 | 56.86 | 55.97 | 56.77 | 319,945 | +0.21(+0.36%) |
Mar 24, 2021 | 57.14 | 57.30 | 56.55 | 56.56 | 431,363 | -0.56(-0.98%) |
Mar 23, 2021 | 57.82 | 57.82 | 56.98 | 57.12 | 625,585 | -0.98(-1.69%) |
Mar 22, 2021 | 57.64 | 58.33 | 57.64 | 58.10 | 305,264 | +0.57(+0.99%) |
Mar 19, 2021 | 57.38 | 57.74 | 56.93 | 57.53 | 153,272 | +0.16(+0.27%) |
Mar 18, 2021 | 58.00 | 58.25 | 57.32 | 57.38 | 141,060 | -1.19(-2.02%) |
Mar 17, 2021 | 57.84 | 58.70 | 57.61 | 58.56 | 146,749 | +0.29(+0.50%) |
Mar 16, 2021 | 58.45 | 58.62 | 58.03 | 58.27 | 130,640 | +0.09(+0.15%) |
Mar 15, 2021 | 57.69 | 58.18 | 57.53 | 58.18 | 286,608 | +0.64(+1.11%) |
Mar 12, 2021 | 57.38 | 57.62 | 57.12 | 57.54 | 635,539 | -0.30(-0.53%) |
Mar 11, 2021 | 57.36 | 58.00 | 57.35 | 57.85 | 397,738 | +1.10(+1.93%) |
Mar 10, 2021 | 57.05 | 57.24 | 56.63 | 56.75 | 184,587 | +0.06(+0.10%) |
Mar 09, 2021 | 56.19 | 56.93 | 56.19 | 56.69 | 276,048 | +1.39(+2.52%) |
Mar 08, 2021 | 56.03 | 56.44 | 55.27 | 55.30 | 189,735 | -1.02(-1.81%) |
Mar 05, 2021 | 56.19 | 56.46 | 54.63 | 56.32 | 245,827 | +0.64(+1.14%) |
Mar 04, 2021 | 56.81 | 57.04 | 55.13 | 55.68 | 242,703 | -1.36(-2.39%) |
Mar 03, 2021 | 58.06 | 58.06 | 57.04 | 57.04 | 182,427 | -1.22(-2.09%) |
Mar 02, 2021 | 58.77 | 58.83 | 58.24 | 58.26 | 140,364 | -0.51(-0.87%) |