Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.76 | 61.10 | 60.50 | 60.50 | 5,178 | -0.49(-0.80%) |
May 27, 2021 | 60.88 | 61.15 | 59.86 | 60.99 | 9,615 | +0.36(+0.59%) |
May 26, 2021 | 60.74 | 61.00 | 60.51 | 60.63 | 4,573 | -0.37(-0.61%) |
May 25, 2021 | 61.25 | 62.10 | 60.39 | 61.00 | 11,935 | -0.99(-1.60%) |
May 24, 2021 | 59.09 | 61.99 | 59.09 | 61.99 | 8,622 | +2.99(+5.07%) |
May 21, 2021 | 60.65 | 60.65 | 58.95 | 59.00 | 12,356 | -0.95(-1.58%) |
May 20, 2021 | 59.87 | 59.95 | 58.72 | 59.95 | 6,083 | +0.45(+0.76%) |
May 19, 2021 | 59.51 | 60.53 | 59.49 | 59.50 | 18,254 | -0.09(-0.15%) |
May 18, 2021 | 61.18 | 61.99 | 59.49 | 59.59 | 4,513 | -0.93(-1.54%) |
May 17, 2021 | 56.01 | 61.87 | 56.01 | 60.52 | 30,245 | +5.99(+10.99%) |
May 14, 2021 | 53.26 | 54.53 | 53.26 | 54.53 | 2,659 | +1.28(+2.40%) |
May 13, 2021 | 52.16 | 53.75 | 52.16 | 53.25 | 5,079 | +0.75(+1.43%) |
May 12, 2021 | 53.00 | 53.98 | 52.50 | 52.50 | 15,512 | -0.20(-0.38%) |
May 11, 2021 | 53.57 | 54.81 | 52.00 | 52.70 | 3,641 | -0.91(-1.70%) |
May 10, 2021 | 55.39 | 55.39 | 53.61 | 53.61 | 8,417 | -1.78(-3.21%) |
May 07, 2021 | 55.04 | 55.49 | 54.07 | 55.39 | 5,421 | +0.09(+0.16%) |
May 06, 2021 | 55.09 | 55.51 | 53.70 | 55.30 | 27,802 | +0.30(+0.55%) |
May 05, 2021 | 54.48 | 56.15 | 54.40 | 55.00 | 4,477 | +1.53(+2.86%) |
May 04, 2021 | 52.71 | 55.19 | 52.69 | 53.47 | 7,326 | +0.22(+0.41%) |
May 03, 2021 | 52.58 | 53.92 | 52.38 | 53.25 | 9,734 | +0.82(+1.56%) |
Apr 30, 2021 | 52.45 | 53.00 | 52.15 | 52.43 | 12,500 | -0.96(-1.80%) |
Apr 29, 2021 | 52.88 | 53.40 | 50.75 | 53.39 | 10,646 | +1.44(+2.77%) |
Apr 28, 2021 | 50.92 | 52.19 | 50.92 | 51.95 | 20,501 | +1.05(+2.06%) |
Apr 27, 2021 | 51.89 | 51.89 | 50.70 | 50.90 | 6,587 | -0.78(-1.51%) |
Apr 26, 2021 | 51.76 | 51.76 | 51.03 | 51.68 | 2,783 | -0.32(-0.62%) |
Apr 23, 2021 | 50.70 | 52.31 | 50.70 | 52.00 | 2,600 | +1.30(+2.56%) |
Apr 22, 2021 | 51.36 | 52.44 | 50.70 | 50.70 | 7,324 | -0.22(-0.43%) |
Apr 21, 2021 | 51.32 | 51.41 | 50.54 | 50.92 | 8,330 | +0.67(+1.33%) |
Apr 20, 2021 | 49.49 | 50.55 | 49.49 | 50.25 | 12,116 | +0.27(+0.54%) |
Apr 19, 2021 | 50.30 | 50.59 | 49.73 | 49.98 | 13,289 | -0.28(-0.56%) |
Apr 16, 2021 | 51.84 | 51.84 | 50.25 | 50.26 | 5,800 | -1.62(-3.12%) |
Apr 15, 2021 | 52.05 | 52.05 | 50.45 | 51.88 | 3,610 | +1.54(+3.06%) |
Apr 14, 2021 | 50.60 | 51.33 | 50.29 | 50.34 | 2,107 | +0.03(+0.06%) |
Apr 13, 2021 | 49.64 | 50.32 | 49.64 | 50.31 | 23,328 | +0.28(+0.56%) |
Apr 12, 2021 | 51.17 | 51.26 | 49.78 | 50.03 | 11,354 | -1.32(-2.57%) |
Apr 09, 2021 | 52.13 | 52.13 | 51.13 | 51.35 | 4,200 | -0.01(-0.02%) |
Apr 08, 2021 | 50.72 | 51.47 | 50.60 | 51.36 | 3,677 | +0.67(+1.32%) |
Apr 07, 2021 | 50.51 | 50.92 | 50.51 | 50.69 | 3,175 | -2.02(-3.83%) |
Apr 06, 2021 | 53.00 | 53.55 | 52.15 | 52.71 | 10,739 | +0.25(+0.48%) |
Apr 05, 2021 | 52.36 | 52.49 | 51.55 | 52.46 | 6,220 | +0.68(+1.31%) |
Apr 01, 2021 | 52.68 | 52.68 | 51.39 | 51.78 | 3,100 | -0.08(-0.15%) |
Mar 31, 2021 | 51.29 | 52.95 | 51.02 | 51.86 | 14,436 | +1.62(+3.22%) |
Mar 30, 2021 | 50.00 | 51.32 | 49.32 | 50.24 | 13,838 | -0.76(-1.49%) |
Mar 29, 2021 | 50.69 | 51.66 | 50.08 | 51.00 | 13,885 | -0.85(-1.64%) |
Mar 26, 2021 | 52.82 | 52.82 | 50.55 | 51.85 | 7,200 | -0.11(-0.21%) |
Mar 25, 2021 | 50.00 | 51.99 | 49.94 | 51.96 | 11,910 | +1.78(+3.55%) |
Mar 24, 2021 | 50.10 | 51.15 | 48.50 | 50.18 | 45,769 | +0.53(+1.07%) |
Mar 23, 2021 | 53.64 | 53.64 | 49.45 | 49.65 | 10,039 | -4.28(-7.94%) |
Mar 22, 2021 | 55.80 | 55.80 | 53.02 | 53.93 | 7,568 | -2.24(-3.99%) |
Mar 19, 2021 | 57.21 | 57.21 | 55.02 | 56.17 | 40,100 | -0.45(-0.79%) |
Mar 18, 2021 | 57.04 | 57.28 | 56.28 | 56.62 | 9,052 | -0.36(-0.63%) |
Mar 17, 2021 | 55.60 | 56.98 | 55.26 | 56.98 | 8,350 | +0.55(+0.97%) |
Mar 16, 2021 | 59.02 | 59.02 | 56.06 | 56.43 | 13,084 | -3.08(-5.18%) |
Mar 15, 2021 | 59.60 | 60.00 | 58.60 | 59.51 | 11,549 | -0.57(-0.95%) |
Mar 12, 2021 | 58.94 | 60.79 | 58.94 | 60.08 | 9,700 | +1.19(+2.02%) |
Mar 11, 2021 | 55.09 | 59.06 | 55.09 | 58.89 | 20,879 | +3.63(+6.57%) |
Mar 10, 2021 | 54.90 | 56.78 | 54.32 | 55.26 | 15,111 | +0.38(+0.69%) |
Mar 09, 2021 | 54.75 | 55.55 | 54.20 | 54.88 | 11,775 | -0.03(-0.05%) |
Mar 08, 2021 | 54.40 | 55.80 | 54.40 | 54.91 | 15,488 | +0.63(+1.16%) |
Mar 05, 2021 | 53.70 | 54.30 | 52.19 | 54.28 | 12,900 | +1.78(+3.39%) |
Mar 04, 2021 | 53.47 | 54.06 | 52.50 | 52.50 | 16,057 | -1.83(-3.37%) |
Mar 03, 2021 | 55.00 | 56.25 | 54.33 | 54.33 | 12,772 | -0.67(-1.22%) |
Mar 02, 2021 | 53.11 | 55.09 | 53.11 | 55.00 | 23,589 | +1.42(+2.65%) |