Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.84 | 58.85 | 58.80 | 58.82 | 128,500 | +0.02(+0.03%) |
May 27, 2021 | 58.83 | 58.83 | 58.78 | 58.80 | 65,044 | -0.04(-0.06%) |
May 26, 2021 | 58.79 | 58.84 | 58.74 | 58.84 | 50,759 | +0.07(+0.11%) |
May 25, 2021 | 58.78 | 58.78 | 58.72 | 58.77 | 75,093 | +0.09(+0.16%) |
May 24, 2021 | 58.73 | 58.76 | 58.68 | 58.68 | 129,943 | -0.08(-0.14%) |
May 21, 2021 | 58.73 | 58.77 | 58.72 | 58.76 | 62,990 | +0.08(+0.13%) |
May 20, 2021 | 58.66 | 58.74 | 58.66 | 58.69 | 52,749 | +0.04(+0.06%) |
May 19, 2021 | 58.61 | 58.73 | 58.61 | 58.65 | 73,308 | -0.08(-0.14%) |
May 18, 2021 | 58.71 | 58.73 | 58.68 | 58.73 | 110,930 | +0.00(+0.00%) |
May 17, 2021 | 58.66 | 58.73 | 58.66 | 58.73 | 143,095 | +0.07(+0.11%) |
May 14, 2021 | 58.67 | 58.72 | 58.63 | 58.67 | 99,550 | +0.01(+0.02%) |
May 13, 2021 | 58.62 | 58.67 | 58.62 | 58.66 | 73,732 | +0.01(+0.02%) |
May 12, 2021 | 58.73 | 58.73 | 58.64 | 58.65 | 91,447 | -0.11(-0.19%) |
May 11, 2021 | 58.76 | 58.76 | 58.69 | 58.76 | 91,231 | -0.01(-0.02%) |
May 10, 2021 | 58.85 | 58.85 | 58.76 | 58.77 | 199,715 | -0.03(-0.05%) |
May 07, 2021 | 58.84 | 58.85 | 58.78 | 58.80 | 115,290 | +0.05(+0.08%) |
May 06, 2021 | 58.75 | 58.80 | 58.72 | 58.75 | 93,160 | -0.02(-0.03%) |
May 05, 2021 | 58.77 | 58.81 | 58.67 | 58.77 | 287,346 | +0.03(+0.05%) |
May 04, 2021 | 58.69 | 58.78 | 58.69 | 58.74 | 106,801 | +0.05(+0.08%) |
May 03, 2021 | 58.78 | 58.79 | 58.70 | 58.70 | 114,382 | -0.06(-0.10%) |
Apr 30, 2021 | 58.79 | 58.79 | 58.72 | 58.75 | 97,444 | +0.01(+0.02%) |
Apr 29, 2021 | 58.82 | 58.82 | 58.74 | 58.74 | 93,331 | -0.08(-0.13%) |
Apr 28, 2021 | 58.86 | 58.89 | 58.79 | 58.82 | 101,791 | -0.06(-0.10%) |
Apr 27, 2021 | 58.88 | 58.94 | 58.86 | 58.88 | 1,292,000 | -0.01(-0.02%) |
Apr 26, 2021 | 58.87 | 58.89 | 58.85 | 58.88 | 131,084 | +0.02(+0.03%) |
Apr 23, 2021 | 58.85 | 58.88 | 58.85 | 58.87 | 101,278 | +0.00(+0.00%) |
Apr 22, 2021 | 58.85 | 58.87 | 58.80 | 58.87 | 100,335 | +0.08(+0.13%) |
Apr 21, 2021 | 58.80 | 58.82 | 58.74 | 58.79 | 112,968 | +0.03(+0.05%) |
Apr 20, 2021 | 58.79 | 58.81 | 58.75 | 58.76 | 65,421 | -0.02(-0.03%) |
Apr 19, 2021 | 58.77 | 58.79 | 58.71 | 58.78 | 74,480 | -0.01(-0.02%) |
Apr 16, 2021 | 58.74 | 58.81 | 58.73 | 58.79 | 81,363 | -0.02(-0.03%) |
Apr 15, 2021 | 58.78 | 58.87 | 58.76 | 58.81 | 82,904 | +0.17(+0.29%) |
Apr 14, 2021 | 58.59 | 58.69 | 58.59 | 58.64 | 57,651 | +0.01(+0.02%) |
Apr 13, 2021 | 58.58 | 58.63 | 58.52 | 58.63 | 70,874 | +0.09(+0.16%) |
Apr 12, 2021 | 58.51 | 58.55 | 58.51 | 58.54 | 181,779 | +0.03(+0.05%) |
Apr 09, 2021 | 58.50 | 58.51 | 58.45 | 58.51 | 71,991 | +0.06(+0.10%) |
Apr 08, 2021 | 58.39 | 58.51 | 58.39 | 58.45 | 106,558 | +0.07(+0.11%) |
Apr 07, 2021 | 58.34 | 58.39 | 58.32 | 58.39 | 120,484 | +0.05(+0.08%) |
Apr 06, 2021 | 58.33 | 58.35 | 58.29 | 58.34 | 105,747 | +0.07(+0.11%) |
Apr 05, 2021 | 58.26 | 58.33 | 58.26 | 58.27 | 119,288 | +0.01(+0.02%) |
Apr 01, 2021 | 58.28 | 58.28 | 58.21 | 58.26 | 158,573 | +0.01(+0.02%) |
Mar 31, 2021 | 58.20 | 58.26 | 58.20 | 58.25 | 68,744 | +0.01(+0.02%) |
Mar 30, 2021 | 58.22 | 58.25 | 58.17 | 58.24 | 80,073 | +0.03(+0.05%) |
Mar 29, 2021 | 58.22 | 58.25 | 58.21 | 58.22 | 57,927 | +0.02(+0.03%) |
Mar 26, 2021 | 58.16 | 58.25 | 58.16 | 58.20 | 71,874 | -0.01(-0.02%) |
Mar 25, 2021 | 58.26 | 58.28 | 58.21 | 58.21 | 133,575 | +0.02(+0.03%) |
Mar 24, 2021 | 58.22 | 58.22 | 58.14 | 58.19 | 115,363 | -0.02(-0.03%) |
Mar 23, 2021 | 58.13 | 58.21 | 58.11 | 58.21 | 112,276 | +0.14(+0.24%) |
Mar 22, 2021 | 58.03 | 58.09 | 58.03 | 58.07 | 73,397 | +0.04(+0.06%) |
Mar 19, 2021 | 58.08 | 58.08 | 57.99 | 58.03 | 57,584 | -0.01(-0.02%) |
Mar 18, 2021 | 58.07 | 58.10 | 57.99 | 58.04 | 86,249 | -0.26(-0.44%) |
Mar 17, 2021 | 58.25 | 58.33 | 58.22 | 58.29 | 132,702 | -0.10(-0.17%) |
Mar 16, 2021 | 58.36 | 58.40 | 58.31 | 58.39 | 111,882 | +0.05(+0.08%) |
Mar 15, 2021 | 58.33 | 58.36 | 58.28 | 58.35 | 67,923 | +0.15(+0.26%) |
Mar 12, 2021 | 58.23 | 58.26 | 58.16 | 58.20 | 110,797 | -0.13(-0.23%) |
Mar 11, 2021 | 58.30 | 58.38 | 58.30 | 58.33 | 157,778 | +0.03(+0.05%) |
Mar 10, 2021 | 58.16 | 58.30 | 58.16 | 58.30 | 120,900 | +0.10(+0.18%) |
Mar 09, 2021 | 58.07 | 58.21 | 58.07 | 58.20 | 86,758 | +0.17(+0.29%) |
Mar 08, 2021 | 58.05 | 58.09 | 58.02 | 58.03 | 84,388 | +0.03(+0.05%) |
Mar 05, 2021 | 57.98 | 58.05 | 57.94 | 58.00 | 86,590 | +0.02(+0.03%) |
Mar 04, 2021 | 57.92 | 58.06 | 57.92 | 57.98 | 79,888 | +0.09(+0.16%) |
Mar 03, 2021 | 57.88 | 57.97 | 57.87 | 57.89 | 62,528 | -0.10(-0.18%) |
Mar 02, 2021 | 57.88 | 57.99 | 57.88 | 57.99 | 125,788 | +0.11(+0.19%) |