Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.93 | 60.24 | 59.18 | 60.10 | 442,639 | +0.14(+0.24%) |
May 27, 2021 | 60.12 | 60.39 | 59.40 | 59.95 | 650,448 | +0.85(+1.45%) |
May 26, 2021 | 58.53 | 59.68 | 58.13 | 59.10 | 707,886 | +0.46(+0.79%) |
May 25, 2021 | 60.45 | 61.12 | 58.52 | 58.64 | 782,938 | -1.80(-2.99%) |
May 24, 2021 | 60.27 | 61.17 | 59.88 | 60.44 | 765,667 | +0.58(+0.96%) |
May 21, 2021 | 59.78 | 60.15 | 59.27 | 59.87 | 624,299 | +0.93(+1.58%) |
May 20, 2021 | 59.07 | 59.36 | 58.16 | 58.93 | 662,924 | +0.03(+0.05%) |
May 19, 2021 | 57.74 | 59.33 | 57.59 | 58.91 | 718,929 | +0.57(+0.97%) |
May 18, 2021 | 58.99 | 59.20 | 58.26 | 58.34 | 673,703 | -0.34(-0.57%) |
May 17, 2021 | 57.59 | 59.29 | 57.54 | 58.68 | 858,856 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.11 | 56.73 | 57.83 | 928,819 | +1.61(+2.87%) |
May 13, 2021 | 54.64 | 56.87 | 54.64 | 56.22 | 977,715 | +2.09(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.94 | 54.12 | 1,100,412 | -1.43(-2.58%) |
May 11, 2021 | 54.04 | 56.06 | 54.04 | 55.56 | 880,677 | -0.03(-0.05%) |
May 10, 2021 | 53.54 | 56.70 | 53.49 | 55.59 | 1,136,955 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.52 | 52.72 | 54.56 | 883,838 | -0.55(-0.99%) |
May 06, 2021 | 57.43 | 57.52 | 53.73 | 55.11 | 1,146,271 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.38 | 56.48 | 57.43 | 570,008 | +0.25(+0.43%) |
May 04, 2021 | 56.82 | 57.78 | 56.24 | 57.18 | 426,588 | +0.24(+0.42%) |
May 03, 2021 | 57.88 | 58.43 | 56.74 | 56.95 | 434,627 | -0.65(-1.13%) |
Apr 30, 2021 | 57.35 | 57.96 | 57.16 | 57.60 | 401,951 | +0.12(+0.22%) |
Apr 29, 2021 | 57.39 | 58.64 | 56.87 | 57.47 | 765,120 | +0.77(+1.37%) |
Apr 28, 2021 | 57.97 | 58.06 | 56.57 | 56.70 | 570,368 | -1.25(-2.16%) |
Apr 27, 2021 | 57.67 | 58.32 | 57.18 | 57.95 | 555,210 | +0.82(+1.44%) |
Apr 26, 2021 | 56.63 | 57.45 | 56.02 | 57.13 | 571,521 | +1.07(+1.91%) |
Apr 23, 2021 | 55.64 | 56.16 | 55.39 | 56.06 | 441,676 | +0.47(+0.84%) |
Apr 22, 2021 | 56.16 | 56.35 | 55.20 | 55.59 | 504,862 | -0.31(-0.55%) |
Apr 21, 2021 | 54.66 | 56.29 | 54.16 | 55.89 | 498,213 | +0.82(+1.49%) |
Apr 20, 2021 | 56.56 | 56.58 | 54.49 | 55.07 | 930,240 | -1.48(-2.62%) |
Apr 19, 2021 | 56.42 | 56.92 | 55.69 | 56.55 | 471,984 | -0.04(-0.07%) |
Apr 16, 2021 | 57.48 | 57.91 | 55.80 | 56.59 | 827,424 | -0.58(-1.02%) |
Apr 15, 2021 | 57.02 | 57.63 | 55.81 | 57.17 | 811,666 | +0.55(+0.98%) |
Apr 14, 2021 | 55.50 | 56.69 | 54.84 | 56.62 | 1,126,431 | +1.12(+2.02%) |
Apr 13, 2021 | 56.06 | 56.75 | 55.39 | 55.50 | 587,239 | -0.50(-0.89%) |
Apr 12, 2021 | 56.40 | 56.67 | 55.58 | 56.00 | 706,151 | -0.13(-0.24%) |
Apr 09, 2021 | 56.39 | 56.60 | 55.39 | 56.13 | 725,499 | -0.47(-0.83%) |
Apr 08, 2021 | 57.33 | 57.41 | 56.33 | 56.60 | 882,634 | -0.83(-1.45%) |
Apr 07, 2021 | 57.07 | 58.15 | 56.51 | 57.43 | 608,035 | +0.13(+0.23%) |
Apr 06, 2021 | 58.97 | 59.22 | 56.55 | 57.30 | 1,477,125 | -2.94(-4.88%) |
Apr 05, 2021 | 62.55 | 62.68 | 59.45 | 60.24 | 813,122 | -2.58(-4.11%) |
Apr 01, 2021 | 63.39 | 64.36 | 62.47 | 62.82 | 674,379 | -1.15(-1.79%) |
Mar 31, 2021 | 64.86 | 66.42 | 63.42 | 63.97 | 743,227 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.96 | 63.12 | 64.14 | 1,178,594 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.69 | 61.14 | 64.02 | 1,462,715 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.12 | 61.08 | 62.30 | 865,999 | +0.65(+1.05%) |
Mar 25, 2021 | 58.54 | 61.97 | 57.74 | 61.65 | 986,828 | +2.33(+3.93%) |
Mar 24, 2021 | 60.04 | 61.29 | 59.24 | 59.32 | 893,376 | +0.15(+0.26%) |
Mar 23, 2021 | 60.50 | 60.88 | 58.77 | 59.16 | 1,283,770 | -1.64(-2.69%) |
Mar 22, 2021 | 59.07 | 61.35 | 58.27 | 60.80 | 1,107,243 | +1.25(+2.10%) |
Mar 19, 2021 | 60.98 | 61.10 | 57.87 | 59.55 | 2,907,850 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.91 | 62.08 | 62.39 | 2,231,207 | -1.01(-1.60%) |
Mar 17, 2021 | 62.61 | 63.50 | 61.70 | 63.40 | 705,168 | +1.18(+1.89%) |
Mar 16, 2021 | 63.27 | 63.34 | 61.77 | 62.23 | 677,331 | -1.28(-2.02%) |
Mar 15, 2021 | 62.70 | 64.00 | 62.28 | 63.51 | 513,501 | +0.66(+1.05%) |
Mar 12, 2021 | 62.70 | 63.13 | 62.02 | 62.85 | 556,564 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.15 | 63.10 | 662,595 | +0.43(+0.69%) |
Mar 10, 2021 | 63.93 | 65.02 | 62.40 | 62.67 | 1,079,227 | +0.30(+0.48%) |
Mar 09, 2021 | 60.06 | 63.51 | 60.06 | 62.37 | 1,365,496 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.85 | 58.68 | 59.00 | 1,184,154 | +0.07(+0.11%) |
Mar 05, 2021 | 55.73 | 59.41 | 54.25 | 58.94 | 1,814,270 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.60 | 54.60 | 55.10 | 1,355,067 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.27 | 57.31 | 57.49 | 857,084 | -1.94(-3.27%) |
Mar 02, 2021 | 59.03 | 60.59 | 58.41 | 59.43 | 999,564 | +0.60(+1.02%) |