Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.98 | 58.99 | 58.93 | 58.96 | 128,199 | +0.02(+0.03%) |
May 27, 2021 | 58.97 | 58.97 | 58.92 | 58.94 | 64,892 | -0.04(-0.06%) |
May 26, 2021 | 58.93 | 58.98 | 58.88 | 58.98 | 50,640 | +0.07(+0.11%) |
May 25, 2021 | 58.92 | 58.92 | 58.86 | 58.91 | 74,916 | +0.09(+0.16%) |
May 24, 2021 | 58.86 | 58.90 | 58.82 | 58.82 | 129,638 | -0.08(-0.14%) |
May 21, 2021 | 58.86 | 58.91 | 58.85 | 58.90 | 62,842 | +0.08(+0.13%) |
May 20, 2021 | 58.80 | 58.88 | 58.80 | 58.83 | 52,625 | +0.04(+0.06%) |
May 19, 2021 | 58.75 | 58.87 | 58.75 | 58.79 | 73,136 | -0.08(-0.14%) |
May 18, 2021 | 58.84 | 58.87 | 58.82 | 58.87 | 110,670 | +0.00(+0.00%) |
May 17, 2021 | 58.80 | 58.87 | 58.80 | 58.87 | 142,759 | +0.07(+0.11%) |
May 14, 2021 | 58.81 | 58.85 | 58.77 | 58.81 | 99,316 | +0.01(+0.02%) |
May 13, 2021 | 58.76 | 58.81 | 58.76 | 58.80 | 73,558 | +0.01(+0.02%) |
May 12, 2021 | 58.86 | 58.86 | 58.78 | 58.79 | 91,233 | -0.11(-0.19%) |
May 11, 2021 | 58.90 | 58.90 | 58.83 | 58.90 | 91,017 | -0.01(-0.02%) |
May 10, 2021 | 58.99 | 58.99 | 58.90 | 58.91 | 199,246 | -0.03(-0.05%) |
May 07, 2021 | 58.98 | 58.99 | 58.92 | 58.94 | 115,020 | +0.05(+0.08%) |
May 06, 2021 | 58.89 | 58.94 | 58.85 | 58.89 | 92,942 | -0.02(-0.03%) |
May 05, 2021 | 58.91 | 58.95 | 58.81 | 58.91 | 286,672 | +0.03(+0.05%) |
May 04, 2021 | 58.83 | 58.92 | 58.83 | 58.88 | 106,550 | +0.05(+0.08%) |
May 03, 2021 | 58.92 | 58.93 | 58.83 | 58.83 | 114,114 | -0.06(-0.10%) |
Apr 30, 2021 | 58.93 | 58.93 | 58.85 | 58.89 | 97,215 | +0.01(+0.02%) |
Apr 29, 2021 | 58.96 | 58.96 | 58.88 | 58.88 | 93,112 | -0.08(-0.13%) |
Apr 28, 2021 | 58.99 | 59.03 | 58.93 | 58.96 | 101,552 | -0.06(-0.10%) |
Apr 27, 2021 | 59.02 | 59.08 | 58.99 | 59.01 | 1,288,967 | -0.01(-0.02%) |
Apr 26, 2021 | 59.00 | 59.03 | 58.99 | 59.02 | 130,776 | +0.02(+0.03%) |
Apr 23, 2021 | 58.99 | 59.02 | 58.99 | 59.00 | 101,040 | +0.00(+0.00%) |
Apr 22, 2021 | 58.99 | 59.00 | 58.93 | 59.00 | 100,100 | +0.08(+0.13%) |
Apr 21, 2021 | 58.94 | 58.96 | 58.88 | 58.93 | 112,702 | +0.03(+0.05%) |
Apr 20, 2021 | 58.93 | 58.95 | 58.89 | 58.90 | 65,268 | -0.02(-0.03%) |
Apr 19, 2021 | 58.91 | 58.93 | 58.85 | 58.92 | 74,305 | -0.01(-0.02%) |
Apr 16, 2021 | 58.88 | 58.95 | 58.87 | 58.93 | 81,172 | -0.02(-0.03%) |
Apr 15, 2021 | 58.92 | 59.01 | 58.90 | 58.95 | 82,709 | +0.17(+0.29%) |
Apr 14, 2021 | 58.73 | 58.83 | 58.73 | 58.78 | 57,516 | +0.01(+0.02%) |
Apr 13, 2021 | 58.72 | 58.77 | 58.66 | 58.77 | 70,708 | +0.09(+0.16%) |
Apr 12, 2021 | 58.65 | 58.68 | 58.65 | 58.67 | 181,353 | +0.03(+0.05%) |
Apr 09, 2021 | 58.64 | 58.65 | 58.59 | 58.65 | 71,822 | +0.06(+0.10%) |
Apr 08, 2021 | 58.52 | 58.65 | 58.52 | 58.59 | 106,307 | +0.07(+0.11%) |
Apr 07, 2021 | 58.48 | 58.52 | 58.46 | 58.52 | 120,201 | +0.05(+0.08%) |
Apr 06, 2021 | 58.47 | 58.49 | 58.43 | 58.48 | 105,499 | +0.07(+0.11%) |
Apr 05, 2021 | 58.39 | 58.47 | 58.39 | 58.41 | 119,008 | +0.01(+0.02%) |
Apr 01, 2021 | 58.42 | 58.42 | 58.35 | 58.40 | 158,200 | +0.01(+0.02%) |
Mar 31, 2021 | 58.33 | 58.40 | 58.33 | 58.39 | 68,583 | +0.01(+0.02%) |
Mar 30, 2021 | 58.35 | 58.39 | 58.31 | 58.38 | 79,885 | +0.03(+0.05%) |
Mar 29, 2021 | 58.35 | 58.39 | 58.34 | 58.35 | 57,791 | +0.02(+0.03%) |
Mar 26, 2021 | 58.30 | 58.39 | 58.30 | 58.33 | 71,705 | -0.01(-0.02%) |
Mar 25, 2021 | 58.40 | 58.42 | 58.34 | 58.34 | 133,261 | +0.02(+0.03%) |
Mar 24, 2021 | 58.36 | 58.36 | 58.28 | 58.32 | 115,092 | -0.02(-0.03%) |
Mar 23, 2021 | 58.27 | 58.34 | 58.25 | 58.34 | 112,013 | +0.14(+0.24%) |
Mar 22, 2021 | 58.16 | 58.23 | 58.16 | 58.20 | 73,224 | +0.04(+0.06%) |
Mar 19, 2021 | 58.22 | 58.22 | 58.13 | 58.16 | 57,449 | -0.01(-0.02%) |
Mar 18, 2021 | 58.20 | 58.24 | 58.13 | 58.17 | 86,046 | -0.26(-0.44%) |
Mar 17, 2021 | 58.39 | 58.47 | 58.35 | 58.43 | 132,390 | -0.10(-0.17%) |
Mar 16, 2021 | 58.49 | 58.54 | 58.45 | 58.53 | 111,619 | +0.05(+0.08%) |
Mar 15, 2021 | 58.47 | 58.49 | 58.42 | 58.48 | 67,764 | +0.15(+0.26%) |
Mar 12, 2021 | 58.37 | 58.40 | 58.30 | 58.33 | 110,537 | -0.13(-0.23%) |
Mar 11, 2021 | 58.44 | 58.52 | 58.44 | 58.47 | 157,407 | +0.03(+0.05%) |
Mar 10, 2021 | 58.30 | 58.44 | 58.30 | 58.44 | 120,616 | +0.10(+0.18%) |
Mar 09, 2021 | 58.21 | 58.34 | 58.21 | 58.33 | 86,554 | +0.17(+0.29%) |
Mar 08, 2021 | 58.18 | 58.23 | 58.16 | 58.16 | 84,190 | +0.03(+0.05%) |
Mar 05, 2021 | 58.12 | 58.18 | 58.08 | 58.14 | 86,387 | +0.02(+0.03%) |
Mar 04, 2021 | 58.06 | 58.19 | 58.06 | 58.12 | 79,700 | +0.09(+0.16%) |
Mar 03, 2021 | 58.01 | 58.11 | 58.01 | 58.02 | 62,381 | -0.10(-0.18%) |
Mar 02, 2021 | 58.01 | 58.13 | 58.01 | 58.13 | 125,493 | +0.11(+0.19%) |