Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.59 | 60.76 | 59.39 | 60.43 | 74,891 | +1.17(+1.98%) |
May 27, 2021 | 59.53 | 60.46 | 59.04 | 59.26 | 94,537 | -0.26(-0.44%) |
May 26, 2021 | 58.80 | 59.97 | 58.80 | 59.52 | 83,355 | +0.63(+1.08%) |
May 25, 2021 | 60.35 | 60.35 | 58.89 | 58.89 | 81,492 | -1.18(-1.97%) |
May 24, 2021 | 60.54 | 61.24 | 59.61 | 60.07 | 49,400 | -0.47(-0.77%) |
May 21, 2021 | 60.23 | 61.50 | 59.64 | 60.54 | 73,589 | +0.60(+1.01%) |
May 20, 2021 | 60.13 | 60.14 | 58.69 | 59.93 | 84,694 | -0.23(-0.39%) |
May 19, 2021 | 60.49 | 61.24 | 59.13 | 60.17 | 99,591 | -0.49(-0.80%) |
May 18, 2021 | 60.33 | 61.39 | 59.82 | 60.65 | 89,233 | +0.58(+0.96%) |
May 17, 2021 | 61.17 | 61.46 | 59.54 | 60.08 | 119,093 | -0.95(-1.55%) |
May 14, 2021 | 61.24 | 61.63 | 60.53 | 61.02 | 131,076 | +0.05(+0.08%) |
May 13, 2021 | 59.79 | 62.40 | 59.79 | 60.98 | 215,344 | +1.24(+2.07%) |
May 12, 2021 | 60.54 | 60.84 | 59.43 | 59.74 | 113,118 | -0.93(-1.53%) |
May 11, 2021 | 63.58 | 63.58 | 60.66 | 60.66 | 216,513 | -3.19(-5.00%) |
May 10, 2021 | 64.45 | 65.95 | 63.19 | 63.85 | 171,261 | -0.25(-0.40%) |
May 07, 2021 | 64.68 | 64.86 | 62.11 | 64.11 | 96,640 | -0.24(-0.38%) |
May 06, 2021 | 63.19 | 65.04 | 63.12 | 64.35 | 196,499 | +1.53(+2.44%) |
May 05, 2021 | 61.30 | 62.92 | 60.99 | 62.82 | 145,820 | +1.61(+2.63%) |
May 04, 2021 | 62.02 | 62.02 | 60.37 | 61.21 | 77,407 | -0.34(-0.55%) |
May 03, 2021 | 59.81 | 62.21 | 59.81 | 61.55 | 86,651 | +1.76(+2.94%) |
Apr 30, 2021 | 59.78 | 60.15 | 59.49 | 59.80 | 71,031 | +0.02(+0.03%) |
Apr 29, 2021 | 59.87 | 60.59 | 59.66 | 59.78 | 70,705 | +0.31(+0.53%) |
Apr 28, 2021 | 59.66 | 60.21 | 59.14 | 59.46 | 57,242 | -0.36(-0.60%) |
Apr 27, 2021 | 59.09 | 60.11 | 59.09 | 59.83 | 78,945 | +0.57(+0.95%) |
Apr 26, 2021 | 60.86 | 60.86 | 58.93 | 59.26 | 150,662 | -1.48(-2.44%) |
Apr 23, 2021 | 60.81 | 61.15 | 60.42 | 60.74 | 64,061 | +0.00(+0.00%) |
Apr 22, 2021 | 61.13 | 62.30 | 60.51 | 60.74 | 81,045 | -0.51(-0.83%) |
Apr 21, 2021 | 60.87 | 62.94 | 60.67 | 61.25 | 91,352 | +0.38(+0.63%) |
Apr 20, 2021 | 61.03 | 61.49 | 60.23 | 60.87 | 79,185 | +0.06(+0.10%) |
Apr 19, 2021 | 61.53 | 61.97 | 60.64 | 60.81 | 105,891 | -0.80(-1.30%) |
Apr 16, 2021 | 61.54 | 62.57 | 61.54 | 61.61 | 78,309 | +0.43(+0.70%) |
Apr 15, 2021 | 60.92 | 61.26 | 60.03 | 61.18 | 71,449 | +0.27(+0.45%) |
Apr 14, 2021 | 61.05 | 61.91 | 60.43 | 60.91 | 134,815 | -0.08(-0.13%) |
Apr 13, 2021 | 61.02 | 62.34 | 60.87 | 60.99 | 61,887 | +0.00(+0.00%) |
Apr 12, 2021 | 60.49 | 61.23 | 60.33 | 60.99 | 43,080 | +0.47(+0.77%) |
Apr 09, 2021 | 61.25 | 61.31 | 60.22 | 60.52 | 45,612 | -0.72(-1.18%) |
Apr 08, 2021 | 60.37 | 61.28 | 60.13 | 61.24 | 80,973 | +0.97(+1.60%) |
Apr 07, 2021 | 61.37 | 61.37 | 60.13 | 60.27 | 68,447 | -0.67(-1.10%) |
Apr 06, 2021 | 61.37 | 61.67 | 60.63 | 60.94 | 94,159 | -0.43(-0.70%) |
Apr 05, 2021 | 60.72 | 61.62 | 60.37 | 61.37 | 54,979 | +0.72(+1.19%) |
Apr 01, 2021 | 60.13 | 60.78 | 59.35 | 60.65 | 79,338 | +0.66(+1.10%) |
Mar 31, 2021 | 62.41 | 62.67 | 59.90 | 59.99 | 134,718 | -2.22(-3.57%) |
Mar 30, 2021 | 61.74 | 62.68 | 61.65 | 62.21 | 106,830 | +0.71(+1.16%) |
Mar 29, 2021 | 62.66 | 63.88 | 61.38 | 61.50 | 120,656 | -1.16(-1.85%) |
Mar 26, 2021 | 62.28 | 63.35 | 61.78 | 62.65 | 96,295 | +0.56(+0.91%) |
Mar 25, 2021 | 60.76 | 62.22 | 60.13 | 62.09 | 164,921 | +1.09(+1.79%) |
Mar 24, 2021 | 62.33 | 63.18 | 60.92 | 61.00 | 137,980 | -0.82(-1.32%) |
Mar 23, 2021 | 61.31 | 62.91 | 61.08 | 61.82 | 145,736 | +0.30(+0.49%) |
Mar 22, 2021 | 60.87 | 61.64 | 59.56 | 61.52 | 143,648 | +2.28(+3.84%) |
Mar 19, 2021 | 58.86 | 60.13 | 58.67 | 59.24 | 292,893 | +0.03(+0.05%) |
Mar 18, 2021 | 59.95 | 60.20 | 57.92 | 59.21 | 224,695 | -0.58(-0.98%) |
Mar 17, 2021 | 60.53 | 60.53 | 58.86 | 59.79 | 155,413 | -0.61(-1.01%) |
Mar 16, 2021 | 60.60 | 61.19 | 59.97 | 60.41 | 143,262 | -0.16(-0.26%) |
Mar 15, 2021 | 60.34 | 61.44 | 60.00 | 60.56 | 146,464 | -0.60(-0.99%) |
Mar 12, 2021 | 60.33 | 61.41 | 60.33 | 61.17 | 131,853 | +1.24(+2.06%) |
Mar 11, 2021 | 59.68 | 60.05 | 59.12 | 59.93 | 149,323 | +0.64(+1.08%) |
Mar 10, 2021 | 58.59 | 59.70 | 58.22 | 59.29 | 146,891 | +0.91(+1.57%) |
Mar 09, 2021 | 58.68 | 59.26 | 57.06 | 58.37 | 164,054 | -0.27(-0.46%) |
Mar 08, 2021 | 57.08 | 58.92 | 56.53 | 58.65 | 272,612 | +1.74(+3.06%) |
Mar 05, 2021 | 56.86 | 57.69 | 55.60 | 56.90 | 243,358 | +0.31(+0.55%) |
Mar 04, 2021 | 56.11 | 57.95 | 55.62 | 56.59 | 254,467 | +0.90(+1.63%) |
Mar 03, 2021 | 54.12 | 56.90 | 54.10 | 55.69 | 185,550 | +1.91(+3.55%) |
Mar 02, 2021 | 53.39 | 54.31 | 52.30 | 53.78 | 150,322 | +0.51(+0.95%) |