Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.68 | 58.07 | 57.18 | 57.92 | 706,802 | +0.52(+0.90%) |
May 27, 2021 | 57.18 | 57.47 | 56.71 | 57.40 | 1,408,673 | +1.06(+1.89%) |
May 26, 2021 | 55.97 | 56.43 | 55.45 | 56.34 | 858,123 | +0.43(+0.77%) |
May 25, 2021 | 56.92 | 57.40 | 55.77 | 55.91 | 992,080 | -0.83(-1.46%) |
May 24, 2021 | 56.42 | 56.94 | 56.02 | 56.74 | 470,984 | +0.73(+1.30%) |
May 21, 2021 | 56.37 | 57.01 | 56.01 | 56.01 | 647,793 | +0.19(+0.33%) |
May 20, 2021 | 55.63 | 55.91 | 54.96 | 55.82 | 583,185 | +0.63(+1.15%) |
May 19, 2021 | 54.36 | 55.38 | 53.88 | 55.19 | 1,076,055 | -0.36(-0.65%) |
May 18, 2021 | 56.53 | 56.71 | 55.46 | 55.55 | 644,940 | -1.00(-1.77%) |
May 17, 2021 | 55.92 | 56.72 | 55.38 | 56.55 | 628,911 | +0.03(+0.05%) |
May 14, 2021 | 55.23 | 56.63 | 54.49 | 56.52 | 1,741,537 | +2.06(+3.78%) |
May 13, 2021 | 53.35 | 54.66 | 53.18 | 54.47 | 1,171,353 | +1.49(+2.81%) |
May 12, 2021 | 55.15 | 55.37 | 52.96 | 52.98 | 880,195 | -2.45(-4.41%) |
May 11, 2021 | 55.12 | 55.75 | 54.38 | 55.42 | 730,730 | -0.73(-1.30%) |
May 10, 2021 | 57.53 | 57.87 | 56.14 | 56.15 | 774,679 | -1.19(-2.07%) |
May 07, 2021 | 56.33 | 57.53 | 56.11 | 57.34 | 1,669,881 | +1.07(+1.91%) |
May 06, 2021 | 56.35 | 56.73 | 55.56 | 56.27 | 1,495,425 | -0.25(-0.45%) |
May 05, 2021 | 56.17 | 56.75 | 55.74 | 56.52 | 1,309,203 | +0.98(+1.77%) |
May 04, 2021 | 55.62 | 55.89 | 54.53 | 55.54 | 1,264,262 | -0.56(-0.99%) |
May 03, 2021 | 56.86 | 57.09 | 56.00 | 56.10 | 1,240,503 | -0.18(-0.31%) |
Apr 30, 2021 | 56.92 | 57.39 | 56.24 | 56.27 | 1,024,364 | -1.51(-2.61%) |
Apr 29, 2021 | 58.16 | 58.25 | 57.22 | 57.78 | 1,020,816 | +0.06(+0.10%) |
Apr 28, 2021 | 57.63 | 58.07 | 57.05 | 57.72 | 936,100 | +0.51(+0.89%) |
Apr 27, 2021 | 59.84 | 59.92 | 56.53 | 57.22 | 1,456,872 | -1.31(-2.23%) |
Apr 26, 2021 | 58.68 | 59.07 | 58.28 | 58.52 | 1,078,978 | +0.08(+0.13%) |
Apr 23, 2021 | 57.29 | 58.69 | 57.29 | 58.44 | 755,934 | +1.41(+2.48%) |
Apr 22, 2021 | 56.89 | 58.03 | 56.50 | 57.03 | 930,936 | +0.56(+0.98%) |
Apr 21, 2021 | 55.03 | 56.53 | 54.96 | 56.48 | 1,220,096 | +1.30(+2.35%) |
Apr 20, 2021 | 56.51 | 56.59 | 54.82 | 55.18 | 1,076,161 | -1.52(-2.68%) |
Apr 19, 2021 | 57.90 | 57.90 | 56.48 | 56.70 | 1,430,946 | -0.36(-0.63%) |
Apr 16, 2021 | 57.55 | 57.65 | 57.04 | 57.06 | 659,582 | +0.18(+0.31%) |
Apr 15, 2021 | 56.72 | 57.51 | 56.33 | 56.88 | 1,078,258 | +0.58(+1.04%) |
Apr 14, 2021 | 56.30 | 57.01 | 56.12 | 56.30 | 868,145 | +0.04(+0.07%) |
Apr 13, 2021 | 56.76 | 57.05 | 55.80 | 56.26 | 677,620 | -0.90(-1.57%) |
Apr 12, 2021 | 57.16 | 57.63 | 56.82 | 57.16 | 1,007,198 | +0.10(+0.17%) |
Apr 09, 2021 | 56.74 | 57.06 | 56.03 | 57.06 | 845,923 | +0.60(+1.07%) |
Apr 08, 2021 | 56.26 | 57.12 | 55.92 | 56.46 | 1,494,065 | -0.11(-0.19%) |
Apr 07, 2021 | 57.84 | 58.26 | 56.22 | 56.56 | 1,050,691 | -1.38(-2.39%) |
Apr 06, 2021 | 58.24 | 59.20 | 57.94 | 57.95 | 1,043,008 | -0.56(-0.95%) |
Apr 05, 2021 | 57.84 | 58.70 | 57.03 | 58.50 | 938,851 | +1.42(+2.49%) |
Apr 01, 2021 | 56.96 | 57.55 | 56.38 | 57.08 | 946,277 | +0.60(+1.07%) |
Mar 31, 2021 | 56.76 | 57.15 | 55.91 | 56.48 | 1,009,209 | +0.03(+0.05%) |
Mar 30, 2021 | 56.30 | 56.88 | 56.07 | 56.45 | 1,396,262 | +0.02(+0.03%) |
Mar 29, 2021 | 57.73 | 58.37 | 55.72 | 56.43 | 1,485,784 | -1.69(-2.90%) |
Mar 26, 2021 | 56.98 | 58.14 | 56.27 | 58.11 | 982,498 | +1.22(+2.14%) |
Mar 25, 2021 | 56.20 | 57.16 | 55.32 | 56.89 | 1,085,347 | +0.33(+0.59%) |
Mar 24, 2021 | 57.34 | 57.82 | 56.33 | 56.56 | 1,644,066 | -0.30(-0.53%) |
Mar 23, 2021 | 59.93 | 60.30 | 56.26 | 56.87 | 1,578,445 | -3.83(-6.31%) |
Mar 22, 2021 | 60.83 | 60.93 | 59.76 | 60.70 | 940,123 | -0.07(-0.11%) |
Mar 19, 2021 | 61.30 | 61.53 | 60.18 | 60.76 | 1,155,090 | -0.98(-1.59%) |
Mar 18, 2021 | 62.15 | 63.15 | 61.42 | 61.75 | 1,549,891 | -0.51(-0.81%) |
Mar 17, 2021 | 61.39 | 62.43 | 61.13 | 62.25 | 745,435 | +0.73(+1.19%) |
Mar 16, 2021 | 61.54 | 62.37 | 61.18 | 61.52 | 1,031,218 | -0.70(-1.13%) |
Mar 15, 2021 | 61.05 | 62.40 | 60.85 | 62.23 | 1,034,634 | +0.99(+1.62%) |
Mar 12, 2021 | 59.94 | 61.39 | 59.90 | 61.23 | 843,974 | +0.95(+1.57%) |
Mar 11, 2021 | 59.66 | 60.54 | 59.11 | 60.29 | 1,234,136 | +1.15(+1.94%) |
Mar 10, 2021 | 58.78 | 59.43 | 58.24 | 59.14 | 923,229 | +1.04(+1.79%) |
Mar 09, 2021 | 57.68 | 58.73 | 57.09 | 58.09 | 1,132,374 | +0.75(+1.31%) |
Mar 08, 2021 | 58.00 | 58.78 | 57.29 | 57.34 | 1,022,656 | -0.38(-0.66%) |
Mar 05, 2021 | 57.72 | 57.92 | 54.89 | 57.72 | 1,180,024 | +0.69(+1.21%) |
Mar 04, 2021 | 58.91 | 59.94 | 55.99 | 57.03 | 1,614,848 | -2.29(-3.86%) |
Mar 03, 2021 | 60.05 | 60.32 | 58.80 | 59.32 | 1,285,969 | +1.20(+2.06%) |
Mar 02, 2021 | 58.96 | 59.10 | 57.53 | 58.12 | 1,119,422 | +0.32(+0.56%) |