Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.94 | 60.25 | 59.19 | 60.10 | 442,589 | +0.14(+0.24%) |
May 27, 2021 | 60.13 | 60.40 | 59.40 | 59.96 | 650,374 | +0.85(+1.45%) |
May 26, 2021 | 58.54 | 59.69 | 58.13 | 59.10 | 707,806 | +0.46(+0.79%) |
May 25, 2021 | 60.46 | 61.13 | 58.53 | 58.64 | 782,850 | -1.80(-2.99%) |
May 24, 2021 | 60.28 | 61.18 | 59.88 | 60.45 | 765,581 | +0.58(+0.96%) |
May 21, 2021 | 59.79 | 60.16 | 59.28 | 59.87 | 624,229 | +0.93(+1.58%) |
May 20, 2021 | 59.08 | 59.36 | 58.16 | 58.94 | 662,850 | +0.03(+0.05%) |
May 19, 2021 | 57.75 | 59.33 | 57.60 | 58.91 | 718,848 | +0.57(+0.97%) |
May 18, 2021 | 59.00 | 59.21 | 58.27 | 58.35 | 673,628 | -0.34(-0.57%) |
May 17, 2021 | 57.60 | 59.30 | 57.55 | 58.68 | 858,760 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.12 | 56.73 | 57.84 | 928,715 | +1.61(+2.87%) |
May 13, 2021 | 54.65 | 56.88 | 54.65 | 56.22 | 977,605 | +2.10(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.95 | 54.13 | 1,100,289 | -1.44(-2.58%) |
May 11, 2021 | 54.04 | 56.07 | 54.04 | 55.56 | 880,578 | -0.03(-0.05%) |
May 10, 2021 | 53.55 | 56.70 | 53.50 | 55.59 | 1,136,827 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.53 | 52.72 | 54.57 | 883,739 | -0.55(-0.99%) |
May 06, 2021 | 57.44 | 57.53 | 53.74 | 55.11 | 1,146,143 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.39 | 56.48 | 57.44 | 569,944 | +0.25(+0.44%) |
May 04, 2021 | 56.83 | 57.78 | 56.24 | 57.19 | 426,540 | +0.24(+0.42%) |
May 03, 2021 | 57.89 | 58.43 | 56.75 | 56.95 | 434,578 | -0.65(-1.13%) |
Apr 30, 2021 | 57.35 | 57.97 | 57.16 | 57.60 | 401,906 | +0.12(+0.22%) |
Apr 29, 2021 | 57.39 | 58.65 | 56.88 | 57.48 | 765,034 | +0.77(+1.37%) |
Apr 28, 2021 | 57.98 | 58.07 | 56.58 | 56.70 | 570,304 | -1.25(-2.16%) |
Apr 27, 2021 | 57.68 | 58.33 | 57.19 | 57.96 | 555,148 | +0.82(+1.44%) |
Apr 26, 2021 | 56.64 | 57.45 | 56.02 | 57.13 | 571,457 | +1.07(+1.91%) |
Apr 23, 2021 | 55.65 | 56.16 | 55.39 | 56.06 | 441,626 | +0.47(+0.84%) |
Apr 22, 2021 | 56.17 | 56.36 | 55.21 | 55.59 | 504,806 | -0.31(-0.55%) |
Apr 21, 2021 | 54.67 | 56.29 | 54.17 | 55.90 | 498,157 | +0.82(+1.49%) |
Apr 20, 2021 | 56.57 | 56.59 | 54.49 | 55.08 | 930,135 | -1.48(-2.62%) |
Apr 19, 2021 | 56.43 | 56.92 | 55.69 | 56.56 | 471,931 | -0.04(-0.07%) |
Apr 16, 2021 | 57.49 | 57.92 | 55.80 | 56.60 | 827,331 | -0.58(-1.02%) |
Apr 15, 2021 | 57.03 | 57.64 | 55.81 | 57.18 | 811,575 | +0.55(+0.98%) |
Apr 14, 2021 | 55.51 | 56.69 | 54.85 | 56.63 | 1,126,305 | +1.12(+2.02%) |
Apr 13, 2021 | 56.06 | 56.76 | 55.39 | 55.51 | 587,173 | -0.50(-0.89%) |
Apr 12, 2021 | 56.41 | 56.67 | 55.58 | 56.00 | 706,071 | -0.13(-0.24%) |
Apr 09, 2021 | 56.40 | 56.61 | 55.39 | 56.14 | 725,417 | -0.47(-0.83%) |
Apr 08, 2021 | 57.33 | 57.42 | 56.34 | 56.61 | 882,535 | -0.83(-1.45%) |
Apr 07, 2021 | 57.08 | 58.16 | 56.52 | 57.44 | 607,966 | +0.13(+0.23%) |
Apr 06, 2021 | 58.98 | 59.23 | 56.56 | 57.31 | 1,476,959 | -2.94(-4.88%) |
Apr 05, 2021 | 62.56 | 62.69 | 59.46 | 60.24 | 813,031 | -2.58(-4.11%) |
Apr 01, 2021 | 63.40 | 64.37 | 62.48 | 62.83 | 674,303 | -1.15(-1.79%) |
Mar 31, 2021 | 64.86 | 66.42 | 63.43 | 63.97 | 743,144 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.97 | 63.12 | 64.15 | 1,178,461 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.70 | 61.14 | 64.03 | 1,462,550 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.13 | 61.08 | 62.31 | 865,902 | +0.65(+1.06%) |
Mar 25, 2021 | 58.55 | 61.97 | 57.75 | 61.66 | 986,717 | +2.33(+3.93%) |
Mar 24, 2021 | 60.05 | 61.30 | 59.25 | 59.32 | 893,276 | +0.15(+0.26%) |
Mar 23, 2021 | 60.51 | 60.88 | 58.78 | 59.17 | 1,283,626 | -1.64(-2.69%) |
Mar 22, 2021 | 59.08 | 61.35 | 58.28 | 60.81 | 1,107,119 | +1.25(+2.10%) |
Mar 19, 2021 | 60.99 | 61.10 | 57.88 | 59.55 | 2,907,524 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.92 | 62.09 | 62.40 | 2,230,957 | -1.01(-1.60%) |
Mar 17, 2021 | 62.62 | 63.51 | 61.71 | 63.41 | 705,089 | +1.18(+1.89%) |
Mar 16, 2021 | 63.28 | 63.34 | 61.77 | 62.23 | 677,255 | -1.28(-2.02%) |
Mar 15, 2021 | 62.71 | 64.01 | 62.29 | 63.51 | 513,444 | +0.66(+1.05%) |
Mar 12, 2021 | 62.71 | 63.14 | 62.03 | 62.85 | 556,501 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.16 | 63.10 | 662,520 | +0.43(+0.69%) |
Mar 10, 2021 | 63.94 | 65.03 | 62.40 | 62.67 | 1,079,105 | +0.30(+0.48%) |
Mar 09, 2021 | 60.07 | 63.51 | 60.07 | 62.38 | 1,365,342 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.86 | 58.68 | 59.01 | 1,184,021 | +0.07(+0.11%) |
Mar 05, 2021 | 55.74 | 59.42 | 54.25 | 58.94 | 1,814,066 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.61 | 54.61 | 55.11 | 1,354,915 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.28 | 57.32 | 57.50 | 856,987 | -1.94(-3.27%) |
Mar 02, 2021 | 59.04 | 60.60 | 58.42 | 59.44 | 999,452 | +0.60(+1.02%) |