Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.98 | 58.98 | 58.30 | 58.83 | 77,259 | +0.16(+0.28%) |
May 27, 2021 | 58.72 | 58.92 | 58.51 | 58.67 | 101,766 | +0.50(+0.87%) |
May 26, 2021 | 57.96 | 58.25 | 57.64 | 58.17 | 115,904 | +0.31(+0.54%) |
May 25, 2021 | 58.80 | 58.86 | 57.81 | 57.85 | 99,047 | -0.76(-1.30%) |
May 24, 2021 | 58.47 | 58.82 | 58.30 | 58.61 | 135,267 | +0.34(+0.59%) |
May 21, 2021 | 58.41 | 58.81 | 58.09 | 58.27 | 235,594 | +0.28(+0.48%) |
May 20, 2021 | 58.26 | 58.26 | 57.61 | 58.00 | 158,534 | -0.12(-0.21%) |
May 19, 2021 | 58.12 | 58.44 | 57.44 | 58.12 | 102,529 | -0.97(-1.64%) |
May 18, 2021 | 59.99 | 60.18 | 59.07 | 59.09 | 112,352 | -0.81(-1.35%) |
May 17, 2021 | 59.06 | 59.94 | 58.77 | 59.90 | 567,916 | +0.78(+1.32%) |
May 14, 2021 | 58.72 | 59.18 | 58.57 | 59.12 | 146,109 | +0.77(+1.32%) |
May 13, 2021 | 57.38 | 58.57 | 57.38 | 58.35 | 145,335 | +1.06(+1.84%) |
May 12, 2021 | 58.71 | 58.91 | 57.24 | 57.29 | 155,975 | -1.68(-2.85%) |
May 11, 2021 | 58.02 | 59.03 | 57.83 | 58.98 | 162,428 | +0.21(+0.36%) |
May 10, 2021 | 59.80 | 60.08 | 58.73 | 58.77 | 157,877 | -0.38(-0.64%) |
May 07, 2021 | 58.41 | 59.16 | 57.85 | 59.15 | 157,263 | +0.86(+1.47%) |
May 06, 2021 | 57.53 | 58.29 | 56.91 | 58.29 | 140,931 | +0.87(+1.51%) |
May 05, 2021 | 57.25 | 57.56 | 56.63 | 57.43 | 106,160 | +0.76(+1.34%) |
May 04, 2021 | 55.70 | 56.66 | 55.50 | 56.66 | 136,930 | +0.71(+1.27%) |
May 03, 2021 | 55.45 | 56.37 | 55.38 | 55.95 | 172,386 | +1.03(+1.87%) |
Apr 30, 2021 | 55.43 | 55.78 | 54.89 | 54.92 | 49,102 | -0.89(-1.60%) |
Apr 29, 2021 | 56.04 | 56.04 | 55.14 | 55.82 | 42,740 | +0.33(+0.60%) |
Apr 28, 2021 | 55.20 | 55.69 | 55.20 | 55.49 | 97,649 | +0.38(+0.69%) |
Apr 27, 2021 | 55.10 | 55.25 | 54.78 | 55.10 | 49,070 | -0.01(-0.02%) |
Apr 26, 2021 | 54.52 | 55.23 | 54.52 | 55.11 | 44,581 | +0.84(+1.54%) |
Apr 23, 2021 | 53.53 | 54.48 | 53.53 | 54.28 | 30,492 | +0.91(+1.70%) |
Apr 22, 2021 | 54.67 | 54.67 | 53.33 | 53.37 | 131,513 | -1.18(-2.16%) |
Apr 21, 2021 | 53.56 | 54.59 | 53.56 | 54.55 | 117,275 | +1.03(+1.92%) |
Apr 20, 2021 | 54.20 | 54.20 | 53.24 | 53.53 | 49,573 | -0.86(-1.59%) |
Apr 19, 2021 | 54.63 | 54.80 | 53.94 | 54.39 | 54,049 | -0.23(-0.42%) |
Apr 16, 2021 | 54.66 | 54.90 | 54.33 | 54.62 | 66,451 | +0.52(+0.97%) |
Apr 15, 2021 | 54.21 | 54.22 | 53.68 | 54.10 | 108,903 | +0.40(+0.74%) |
Apr 14, 2021 | 53.17 | 54.03 | 53.17 | 53.70 | 71,743 | +0.71(+1.35%) |
Apr 13, 2021 | 53.05 | 53.16 | 52.58 | 52.98 | 41,222 | -0.39(-0.73%) |
Apr 12, 2021 | 53.07 | 53.39 | 53.07 | 53.37 | 36,876 | +0.34(+0.65%) |
Apr 09, 2021 | 52.90 | 53.03 | 52.60 | 53.03 | 82,959 | +0.31(+0.59%) |
Apr 08, 2021 | 53.17 | 53.17 | 52.30 | 52.72 | 61,548 | -0.27(-0.50%) |
Apr 07, 2021 | 53.45 | 53.45 | 52.89 | 52.98 | 266,517 | -0.44(-0.83%) |
Apr 06, 2021 | 53.44 | 53.93 | 53.36 | 53.43 | 132,512 | -0.10(-0.18%) |
Apr 05, 2021 | 53.75 | 53.89 | 53.35 | 53.53 | 280,876 | +0.34(+0.64%) |
Apr 01, 2021 | 52.71 | 53.19 | 52.31 | 53.18 | 554,744 | +0.73(+1.40%) |
Mar 31, 2021 | 52.87 | 52.87 | 52.21 | 52.45 | 103,266 | -0.02(-0.04%) |
Mar 30, 2021 | 52.39 | 52.65 | 52.12 | 52.47 | 74,217 | +0.11(+0.21%) |
Mar 29, 2021 | 52.50 | 53.15 | 52.28 | 52.36 | 74,182 | -0.25(-0.47%) |
Mar 26, 2021 | 51.81 | 52.61 | 51.76 | 52.61 | 56,567 | +1.32(+2.58%) |
Mar 25, 2021 | 49.94 | 51.40 | 49.57 | 51.29 | 94,235 | +1.02(+2.03%) |
Mar 24, 2021 | 50.33 | 51.23 | 50.27 | 50.27 | 38,410 | +0.45(+0.91%) |
Mar 23, 2021 | 51.34 | 51.35 | 49.61 | 49.82 | 91,557 | -1.87(-3.62%) |
Mar 22, 2021 | 52.29 | 52.29 | 51.39 | 51.69 | 33,368 | -0.45(-0.87%) |
Mar 19, 2021 | 52.25 | 52.42 | 51.23 | 52.14 | 55,126 | -0.12(-0.24%) |
Mar 18, 2021 | 52.69 | 53.54 | 52.15 | 52.27 | 42,303 | -0.53(-1.01%) |
Mar 17, 2021 | 51.84 | 52.85 | 51.82 | 52.80 | 87,954 | +0.86(+1.66%) |
Mar 16, 2021 | 52.75 | 52.75 | 51.80 | 51.93 | 52,909 | -0.68(-1.30%) |
Mar 15, 2021 | 53.05 | 53.05 | 51.95 | 52.62 | 119,029 | -0.09(-0.18%) |
Mar 12, 2021 | 52.37 | 52.75 | 52.37 | 52.71 | 203,956 | +0.28(+0.54%) |
Mar 11, 2021 | 52.46 | 52.66 | 52.22 | 52.43 | 65,449 | +0.56(+1.08%) |
Mar 10, 2021 | 51.04 | 52.16 | 51.04 | 51.87 | 135,152 | +1.03(+2.03%) |
Mar 09, 2021 | 51.33 | 51.42 | 50.63 | 50.83 | 105,852 | -0.05(-0.11%) |
Mar 08, 2021 | 50.14 | 51.36 | 50.14 | 50.89 | 41,120 | +0.94(+1.88%) |
Mar 05, 2021 | 49.15 | 50.07 | 48.13 | 49.95 | 47,326 | +1.42(+2.93%) |
Mar 04, 2021 | 49.70 | 49.76 | 47.68 | 48.53 | 57,947 | -1.15(-2.31%) |
Mar 03, 2021 | 49.79 | 50.22 | 49.64 | 49.68 | 40,431 | -0.13(-0.27%) |
Mar 02, 2021 | 49.93 | 50.21 | 49.68 | 49.81 | 45,759 | -0.17(-0.34%) |