Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.97 | 61.34 | 60.97 | 61.09 | 4,162 | +0.30(+0.49%) |
May 27, 2021 | 60.98 | 60.99 | 60.76 | 60.79 | 5,684 | +0.03(+0.05%) |
May 26, 2021 | 60.63 | 61.07 | 60.63 | 60.76 | 8,945 | +0.12(+0.20%) |
May 25, 2021 | 60.76 | 60.78 | 60.59 | 60.64 | 15,499 | +0.14(+0.23%) |
May 24, 2021 | 60.05 | 60.67 | 59.96 | 60.50 | 12,400 | +0.71(+1.19%) |
May 21, 2021 | 60.04 | 60.04 | 59.79 | 59.79 | 11,665 | -0.15(-0.25%) |
May 20, 2021 | 59.43 | 60.02 | 59.43 | 59.94 | 6,940 | +0.67(+1.12%) |
May 19, 2021 | 59.20 | 59.28 | 58.67 | 59.28 | 14,335 | -0.40(-0.66%) |
May 18, 2021 | 59.66 | 59.81 | 59.66 | 59.67 | 2,827 | +0.24(+0.41%) |
May 17, 2021 | 59.33 | 59.50 | 59.27 | 59.43 | 5,898 | +0.08(+0.14%) |
May 14, 2021 | 59.17 | 59.41 | 59.16 | 59.35 | 7,459 | +0.52(+0.89%) |
May 13, 2021 | 58.07 | 58.97 | 58.07 | 58.82 | 11,476 | +0.75(+1.29%) |
May 12, 2021 | 59.27 | 59.27 | 58.06 | 58.08 | 12,502 | -1.41(-2.37%) |
May 11, 2021 | 59.67 | 59.67 | 59.14 | 59.48 | 13,107 | -0.86(-1.42%) |
May 10, 2021 | 60.47 | 60.85 | 60.34 | 60.34 | 6,208 | +0.06(+0.09%) |
May 07, 2021 | 59.59 | 60.28 | 59.59 | 60.28 | 3,195 | +0.92(+1.55%) |
May 06, 2021 | 59.09 | 59.38 | 58.92 | 59.36 | 7,943 | +0.40(+0.68%) |
May 05, 2021 | 59.05 | 59.61 | 58.84 | 58.96 | 2,589 | -0.54(-0.90%) |
May 04, 2021 | 59.71 | 59.73 | 59.36 | 59.50 | 10,163 | -0.37(-0.62%) |
May 03, 2021 | 59.91 | 60.10 | 59.87 | 59.87 | 5,459 | +0.14(+0.24%) |
Apr 30, 2021 | 59.53 | 59.77 | 59.45 | 59.73 | 27,072 | -0.17(-0.28%) |
Apr 29, 2021 | 59.90 | 60.09 | 59.50 | 59.89 | 10,722 | +0.41(+0.69%) |
Apr 28, 2021 | 59.64 | 59.67 | 59.48 | 59.49 | 5,471 | -0.03(-0.05%) |
Apr 27, 2021 | 59.53 | 59.65 | 59.47 | 59.51 | 8,073 | -0.05(-0.08%) |
Apr 26, 2021 | 59.55 | 59.84 | 59.55 | 59.56 | 13,994 | +0.13(+0.21%) |
Apr 23, 2021 | 59.29 | 59.44 | 59.19 | 59.44 | 3,248 | +0.32(+0.54%) |
Apr 22, 2021 | 59.35 | 59.52 | 59.05 | 59.12 | 3,688 | -0.21(-0.35%) |
Apr 21, 2021 | 58.90 | 59.34 | 58.90 | 59.33 | 3,343 | +0.20(+0.33%) |
Apr 20, 2021 | 58.62 | 59.14 | 58.62 | 59.13 | 95,269 | +0.28(+0.48%) |
Apr 19, 2021 | 58.65 | 58.85 | 58.65 | 58.85 | 172,965 | -0.05(-0.09%) |
Apr 16, 2021 | 58.87 | 58.94 | 58.71 | 58.90 | 15,268 | +0.36(+0.62%) |
Apr 15, 2021 | 58.16 | 58.54 | 58.15 | 58.54 | 160,586 | +0.73(+1.26%) |
Apr 14, 2021 | 58.01 | 58.03 | 57.77 | 57.81 | 4,670 | -0.12(-0.21%) |
Apr 13, 2021 | 57.29 | 57.94 | 57.29 | 57.93 | 412,863 | +0.56(+0.97%) |
Apr 12, 2021 | 57.35 | 57.38 | 57.11 | 57.38 | 11,029 | +0.01(+0.02%) |
Apr 09, 2021 | 57.37 | 57.37 | 57.24 | 57.37 | 4,873 | +0.04(+0.07%) |
Apr 08, 2021 | 57.35 | 57.46 | 57.33 | 57.33 | 6,698 | -0.01(-0.01%) |
Apr 07, 2021 | 57.43 | 57.43 | 57.05 | 57.33 | 5,548 | +0.16(+0.28%) |
Apr 06, 2021 | 56.93 | 57.20 | 56.93 | 57.17 | 11,104 | +0.12(+0.20%) |
Apr 05, 2021 | 57.14 | 57.20 | 56.79 | 57.06 | 17,303 | +0.22(+0.39%) |
Apr 01, 2021 | 56.03 | 56.84 | 56.03 | 56.84 | 15,485 | +0.82(+1.47%) |
Mar 31, 2021 | 56.19 | 56.38 | 56.00 | 56.01 | 15,002 | -0.27(-0.47%) |
Mar 30, 2021 | 56.19 | 56.43 | 56.19 | 56.28 | 4,816 | +0.14(+0.25%) |
Mar 29, 2021 | 56.17 | 56.18 | 55.97 | 56.14 | 2,282 | -0.23(-0.40%) |
Mar 26, 2021 | 56.12 | 56.37 | 55.90 | 56.37 | 7,147 | +0.82(+1.47%) |
Mar 25, 2021 | 55.07 | 55.62 | 54.83 | 55.55 | 8,401 | +0.30(+0.54%) |
Mar 24, 2021 | 55.55 | 55.82 | 55.25 | 55.25 | 1,440 | -0.27(-0.49%) |
Mar 23, 2021 | 55.73 | 55.93 | 55.40 | 55.53 | 2,114 | -0.13(-0.24%) |
Mar 22, 2021 | 55.44 | 55.82 | 55.44 | 55.66 | 2,890 | +0.21(+0.38%) |
Mar 19, 2021 | 56.11 | 56.11 | 55.45 | 55.45 | 8,013 | -0.35(-0.63%) |
Mar 18, 2021 | 55.82 | 56.06 | 55.80 | 55.80 | 1,470 | -0.56(-1.00%) |
Mar 17, 2021 | 56.11 | 56.36 | 55.82 | 56.36 | 19,534 | +0.06(+0.11%) |
Mar 16, 2021 | 56.47 | 56.47 | 56.11 | 56.30 | 11,456 | +0.03(+0.05%) |
Mar 15, 2021 | 55.75 | 56.35 | 55.75 | 56.27 | 7,217 | +0.55(+0.99%) |
Mar 12, 2021 | 55.20 | 55.72 | 55.14 | 55.72 | 12,355 | +0.50(+0.90%) |
Mar 11, 2021 | 54.99 | 55.44 | 54.99 | 55.22 | 7,948 | +0.38(+0.69%) |
Mar 10, 2021 | 54.77 | 55.07 | 54.62 | 54.84 | 10,442 | +0.41(+0.75%) |
Mar 09, 2021 | 54.48 | 54.71 | 54.44 | 54.44 | 5,747 | +0.22(+0.40%) |
Mar 08, 2021 | 53.76 | 54.50 | 53.76 | 54.22 | 6,726 | +0.41(+0.76%) |
Mar 05, 2021 | 53.71 | 53.81 | 52.81 | 53.81 | 18,317 | +0.37(+0.69%) |
Mar 04, 2021 | 53.99 | 54.25 | 53.25 | 53.44 | 4,327 | -0.41(-0.77%) |
Mar 03, 2021 | 53.86 | 54.20 | 53.72 | 53.85 | 220,732 | -0.12(-0.21%) |
Mar 02, 2021 | 53.76 | 54.15 | 53.70 | 53.97 | 8,304 | -0.25(-0.47%) |