Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.85 | 58.24 | 57.34 | 58.09 | 704,737 | +0.52(+0.90%) |
May 27, 2021 | 57.34 | 57.64 | 56.88 | 57.57 | 1,404,559 | +1.07(+1.89%) |
May 26, 2021 | 56.13 | 56.59 | 55.61 | 56.50 | 855,617 | +0.43(+0.77%) |
May 25, 2021 | 57.09 | 57.57 | 55.94 | 56.07 | 989,183 | -0.83(-1.46%) |
May 24, 2021 | 56.58 | 57.11 | 56.18 | 56.90 | 469,609 | +0.73(+1.30%) |
May 21, 2021 | 56.53 | 57.18 | 56.17 | 56.17 | 645,901 | +0.19(+0.33%) |
May 20, 2021 | 55.79 | 56.07 | 55.13 | 55.99 | 581,482 | +0.64(+1.15%) |
May 19, 2021 | 54.52 | 55.55 | 54.04 | 55.35 | 1,072,912 | -0.36(-0.65%) |
May 18, 2021 | 56.70 | 56.88 | 55.62 | 55.71 | 643,056 | -1.01(-1.77%) |
May 17, 2021 | 56.08 | 56.89 | 55.55 | 56.72 | 627,074 | +0.03(+0.05%) |
May 14, 2021 | 55.39 | 56.80 | 54.65 | 56.69 | 1,736,451 | +2.06(+3.78%) |
May 13, 2021 | 53.50 | 54.82 | 53.33 | 54.63 | 1,167,932 | +1.50(+2.81%) |
May 12, 2021 | 55.31 | 55.54 | 53.11 | 53.13 | 877,625 | -2.45(-4.41%) |
May 11, 2021 | 55.28 | 55.92 | 54.54 | 55.59 | 728,596 | -0.73(-1.30%) |
May 10, 2021 | 57.70 | 58.04 | 56.31 | 56.32 | 772,416 | -1.19(-2.07%) |
May 07, 2021 | 56.49 | 57.70 | 56.27 | 57.51 | 1,665,005 | +1.08(+1.90%) |
May 06, 2021 | 56.51 | 56.90 | 55.72 | 56.44 | 1,491,058 | -0.25(-0.45%) |
May 05, 2021 | 56.34 | 56.91 | 55.91 | 56.69 | 1,305,380 | +0.99(+1.77%) |
May 04, 2021 | 55.78 | 56.05 | 54.69 | 55.70 | 1,260,570 | -0.56(-0.99%) |
May 03, 2021 | 57.02 | 57.26 | 56.16 | 56.26 | 1,236,880 | -0.18(-0.31%) |
Apr 30, 2021 | 57.09 | 57.56 | 56.41 | 56.44 | 1,021,372 | -1.52(-2.61%) |
Apr 29, 2021 | 58.33 | 58.42 | 57.38 | 57.95 | 1,017,835 | +0.06(+0.10%) |
Apr 28, 2021 | 57.79 | 58.24 | 57.22 | 57.89 | 933,366 | +0.51(+0.89%) |
Apr 27, 2021 | 60.01 | 60.09 | 56.70 | 57.38 | 1,452,617 | -1.31(-2.23%) |
Apr 26, 2021 | 58.85 | 59.24 | 58.45 | 58.69 | 1,075,827 | +0.08(+0.13%) |
Apr 23, 2021 | 57.46 | 58.86 | 57.46 | 58.62 | 753,726 | +1.42(+2.48%) |
Apr 22, 2021 | 57.06 | 58.20 | 56.67 | 57.20 | 928,218 | +0.56(+0.98%) |
Apr 21, 2021 | 55.19 | 56.70 | 55.13 | 56.64 | 1,216,533 | +1.30(+2.35%) |
Apr 20, 2021 | 56.68 | 56.76 | 54.98 | 55.34 | 1,073,018 | -1.52(-2.68%) |
Apr 19, 2021 | 58.07 | 58.07 | 56.64 | 56.87 | 1,426,767 | -0.36(-0.63%) |
Apr 16, 2021 | 57.72 | 57.82 | 57.21 | 57.23 | 657,656 | +0.18(+0.31%) |
Apr 15, 2021 | 56.89 | 57.68 | 56.49 | 57.05 | 1,075,109 | +0.59(+1.04%) |
Apr 14, 2021 | 56.47 | 57.18 | 56.29 | 56.47 | 865,609 | +0.04(+0.07%) |
Apr 13, 2021 | 56.92 | 57.22 | 55.97 | 56.43 | 675,641 | -0.90(-1.57%) |
Apr 12, 2021 | 57.33 | 57.79 | 56.98 | 57.33 | 1,004,256 | +0.10(+0.17%) |
Apr 09, 2021 | 56.90 | 57.23 | 56.19 | 57.23 | 843,453 | +0.61(+1.07%) |
Apr 08, 2021 | 56.43 | 57.29 | 56.08 | 56.62 | 1,489,702 | -0.11(-0.19%) |
Apr 07, 2021 | 58.01 | 58.43 | 56.39 | 56.73 | 1,047,622 | -1.39(-2.39%) |
Apr 06, 2021 | 58.41 | 59.38 | 58.11 | 58.12 | 1,039,962 | -0.56(-0.95%) |
Apr 05, 2021 | 58.01 | 58.87 | 57.20 | 58.67 | 936,109 | +1.43(+2.49%) |
Apr 01, 2021 | 57.13 | 57.72 | 56.54 | 57.25 | 943,513 | +0.61(+1.07%) |
Mar 31, 2021 | 56.92 | 57.32 | 56.07 | 56.64 | 1,006,262 | +0.03(+0.05%) |
Mar 30, 2021 | 56.47 | 57.04 | 56.23 | 56.61 | 1,392,185 | +0.02(+0.03%) |
Mar 29, 2021 | 57.90 | 58.54 | 55.88 | 56.59 | 1,481,445 | -1.69(-2.90%) |
Mar 26, 2021 | 57.15 | 58.31 | 56.44 | 58.28 | 979,629 | +1.22(+2.14%) |
Mar 25, 2021 | 56.37 | 57.33 | 55.48 | 57.06 | 1,082,178 | +0.33(+0.59%) |
Mar 24, 2021 | 57.51 | 57.99 | 56.49 | 56.73 | 1,639,264 | -0.30(-0.53%) |
Mar 23, 2021 | 60.10 | 60.47 | 56.43 | 57.03 | 1,573,835 | -3.84(-6.31%) |
Mar 22, 2021 | 61.01 | 61.11 | 59.93 | 60.87 | 937,378 | -0.07(-0.11%) |
Mar 19, 2021 | 61.48 | 61.71 | 60.36 | 60.94 | 1,151,717 | -0.99(-1.59%) |
Mar 18, 2021 | 62.33 | 63.34 | 61.60 | 61.93 | 1,545,365 | -0.51(-0.81%) |
Mar 17, 2021 | 61.57 | 62.61 | 61.31 | 62.44 | 743,258 | +0.73(+1.19%) |
Mar 16, 2021 | 61.72 | 62.55 | 61.36 | 61.70 | 1,028,206 | -0.70(-1.13%) |
Mar 15, 2021 | 61.23 | 62.58 | 61.03 | 62.41 | 1,031,612 | +1.00(+1.62%) |
Mar 12, 2021 | 60.11 | 61.57 | 60.07 | 61.41 | 841,509 | +0.95(+1.57%) |
Mar 11, 2021 | 59.84 | 60.72 | 59.28 | 60.46 | 1,230,532 | +1.15(+1.94%) |
Mar 10, 2021 | 58.95 | 59.60 | 58.41 | 59.31 | 920,533 | +1.05(+1.80%) |
Mar 09, 2021 | 57.85 | 58.90 | 57.26 | 58.26 | 1,129,067 | +0.75(+1.31%) |
Mar 08, 2021 | 58.17 | 58.95 | 57.46 | 57.51 | 1,019,670 | -0.38(-0.66%) |
Mar 05, 2021 | 57.89 | 58.09 | 55.05 | 57.89 | 1,176,578 | +0.69(+1.21%) |
Mar 04, 2021 | 59.08 | 60.12 | 56.15 | 57.20 | 1,610,132 | -2.30(-3.86%) |
Mar 03, 2021 | 60.23 | 60.49 | 58.98 | 59.49 | 1,282,213 | +1.20(+2.06%) |
Mar 02, 2021 | 59.13 | 59.27 | 57.70 | 58.29 | 1,116,153 | +0.32(+0.56%) |