Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.98 | 58.99 | 58.93 | 58.96 | 128,197 | +0.02(+0.03%) |
May 27, 2021 | 58.97 | 58.97 | 58.92 | 58.94 | 64,891 | -0.04(-0.06%) |
May 26, 2021 | 58.93 | 58.98 | 58.88 | 58.98 | 50,639 | +0.07(+0.11%) |
May 25, 2021 | 58.92 | 58.92 | 58.86 | 58.91 | 74,915 | +0.09(+0.16%) |
May 24, 2021 | 58.86 | 58.90 | 58.82 | 58.82 | 129,636 | -0.08(-0.14%) |
May 21, 2021 | 58.86 | 58.91 | 58.85 | 58.90 | 62,841 | +0.08(+0.13%) |
May 20, 2021 | 58.80 | 58.88 | 58.80 | 58.83 | 52,624 | +0.04(+0.06%) |
May 19, 2021 | 58.75 | 58.87 | 58.75 | 58.79 | 73,135 | -0.08(-0.14%) |
May 18, 2021 | 58.85 | 58.87 | 58.82 | 58.87 | 110,668 | +0.00(+0.00%) |
May 17, 2021 | 58.80 | 58.87 | 58.80 | 58.87 | 142,757 | +0.07(+0.11%) |
May 14, 2021 | 58.81 | 58.85 | 58.77 | 58.81 | 99,314 | +0.01(+0.02%) |
May 13, 2021 | 58.76 | 58.81 | 58.76 | 58.80 | 73,557 | +0.01(+0.02%) |
May 12, 2021 | 58.86 | 58.86 | 58.78 | 58.79 | 91,231 | -0.11(-0.19%) |
May 11, 2021 | 58.90 | 58.90 | 58.83 | 58.90 | 91,016 | -0.01(-0.02%) |
May 10, 2021 | 58.99 | 58.99 | 58.90 | 58.91 | 199,243 | -0.03(-0.05%) |
May 07, 2021 | 58.98 | 58.99 | 58.92 | 58.94 | 115,018 | +0.05(+0.08%) |
May 06, 2021 | 58.89 | 58.94 | 58.85 | 58.89 | 92,940 | -0.02(-0.03%) |
May 05, 2021 | 58.91 | 58.95 | 58.81 | 58.91 | 286,667 | +0.03(+0.05%) |
May 04, 2021 | 58.83 | 58.92 | 58.83 | 58.88 | 106,549 | +0.05(+0.08%) |
May 03, 2021 | 58.92 | 58.93 | 58.84 | 58.84 | 114,112 | -0.06(-0.10%) |
Apr 30, 2021 | 58.93 | 58.93 | 58.85 | 58.89 | 97,213 | +0.01(+0.02%) |
Apr 29, 2021 | 58.96 | 58.96 | 58.88 | 58.88 | 93,110 | -0.08(-0.13%) |
Apr 28, 2021 | 59.00 | 59.03 | 58.93 | 58.96 | 101,550 | -0.06(-0.10%) |
Apr 27, 2021 | 59.02 | 59.08 | 59.00 | 59.01 | 1,288,945 | -0.01(-0.02%) |
Apr 26, 2021 | 59.01 | 59.03 | 58.99 | 59.02 | 130,774 | +0.02(+0.03%) |
Apr 23, 2021 | 58.99 | 59.02 | 58.99 | 59.01 | 101,038 | +0.00(+0.00%) |
Apr 22, 2021 | 58.99 | 59.01 | 58.93 | 59.01 | 100,098 | +0.08(+0.13%) |
Apr 21, 2021 | 58.94 | 58.96 | 58.88 | 58.93 | 112,701 | +0.03(+0.05%) |
Apr 20, 2021 | 58.93 | 58.95 | 58.89 | 58.90 | 65,267 | -0.02(-0.03%) |
Apr 19, 2021 | 58.91 | 58.93 | 58.85 | 58.92 | 74,304 | -0.01(-0.02%) |
Apr 16, 2021 | 58.88 | 58.95 | 58.87 | 58.93 | 81,170 | -0.02(-0.03%) |
Apr 15, 2021 | 58.92 | 59.01 | 58.90 | 58.95 | 82,708 | +0.17(+0.29%) |
Apr 14, 2021 | 58.73 | 58.83 | 58.73 | 58.78 | 57,515 | +0.01(+0.02%) |
Apr 13, 2021 | 58.72 | 58.77 | 58.66 | 58.77 | 70,706 | +0.09(+0.16%) |
Apr 12, 2021 | 58.65 | 58.69 | 58.65 | 58.68 | 181,350 | +0.03(+0.05%) |
Apr 09, 2021 | 58.64 | 58.65 | 58.59 | 58.65 | 71,821 | +0.06(+0.10%) |
Apr 08, 2021 | 58.53 | 58.65 | 58.53 | 58.59 | 106,306 | +0.07(+0.11%) |
Apr 07, 2021 | 58.48 | 58.53 | 58.46 | 58.53 | 120,199 | +0.05(+0.08%) |
Apr 06, 2021 | 58.47 | 58.49 | 58.43 | 58.48 | 105,497 | +0.07(+0.11%) |
Apr 05, 2021 | 58.39 | 58.47 | 58.39 | 58.41 | 119,006 | +0.01(+0.02%) |
Apr 01, 2021 | 58.42 | 58.42 | 58.35 | 58.40 | 158,198 | +0.01(+0.02%) |
Mar 31, 2021 | 58.33 | 58.40 | 58.33 | 58.39 | 68,582 | +0.01(+0.02%) |
Mar 30, 2021 | 58.35 | 58.39 | 58.31 | 58.38 | 79,884 | +0.03(+0.05%) |
Mar 29, 2021 | 58.35 | 58.39 | 58.34 | 58.35 | 57,790 | +0.02(+0.03%) |
Mar 26, 2021 | 58.30 | 58.39 | 58.30 | 58.33 | 71,704 | -0.01(-0.02%) |
Mar 25, 2021 | 58.40 | 58.42 | 58.34 | 58.34 | 133,259 | +0.02(+0.03%) |
Mar 24, 2021 | 58.36 | 58.36 | 58.28 | 58.33 | 115,091 | -0.02(-0.03%) |
Mar 23, 2021 | 58.27 | 58.34 | 58.25 | 58.34 | 112,011 | +0.14(+0.24%) |
Mar 22, 2021 | 58.17 | 58.23 | 58.17 | 58.20 | 73,223 | +0.04(+0.06%) |
Mar 19, 2021 | 58.22 | 58.22 | 58.13 | 58.17 | 57,448 | -0.01(-0.02%) |
Mar 18, 2021 | 58.20 | 58.24 | 58.13 | 58.17 | 86,045 | -0.26(-0.44%) |
Mar 17, 2021 | 58.39 | 58.47 | 58.35 | 58.43 | 132,388 | -0.10(-0.17%) |
Mar 16, 2021 | 58.49 | 58.54 | 58.45 | 58.53 | 111,617 | +0.05(+0.08%) |
Mar 15, 2021 | 58.47 | 58.49 | 58.42 | 58.48 | 67,762 | +0.15(+0.26%) |
Mar 12, 2021 | 58.37 | 58.40 | 58.30 | 58.33 | 110,535 | -0.13(-0.22%) |
Mar 11, 2021 | 58.44 | 58.52 | 58.44 | 58.47 | 157,405 | +0.03(+0.05%) |
Mar 10, 2021 | 58.30 | 58.44 | 58.30 | 58.44 | 120,614 | +0.10(+0.18%) |
Mar 09, 2021 | 58.21 | 58.34 | 58.21 | 58.33 | 86,552 | +0.17(+0.29%) |
Mar 08, 2021 | 58.18 | 58.23 | 58.16 | 58.17 | 84,188 | +0.03(+0.05%) |
Mar 05, 2021 | 58.12 | 58.19 | 58.08 | 58.14 | 86,385 | +0.02(+0.03%) |
Mar 04, 2021 | 58.06 | 58.19 | 58.06 | 58.12 | 79,699 | +0.09(+0.16%) |
Mar 03, 2021 | 58.01 | 58.11 | 58.01 | 58.02 | 62,380 | -0.10(-0.18%) |
Mar 02, 2021 | 58.01 | 58.13 | 58.01 | 58.13 | 125,491 | +0.11(+0.19%) |