Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.75 | 58.90 | 58.67 | 58.71 | 58,042 | +0.01(+0.01%) |
May 27, 2021 | 58.79 | 59.00 | 58.62 | 58.70 | 33,097 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.63 | 58.15 | 58.55 | 48,389 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.83 | 58.02 | 68,754 | -0.00(-0.01%) |
May 24, 2021 | 57.72 | 58.25 | 57.57 | 58.02 | 36,576 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.97 | 57.47 | 57.47 | 16,954 | -0.06(-0.10%) |
May 20, 2021 | 56.97 | 57.60 | 56.97 | 57.53 | 31,664 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.29 | 56.74 | 36,356 | -0.48(-0.85%) |
May 18, 2021 | 57.47 | 57.70 | 57.19 | 57.23 | 23,645 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.36 | 57.52 | 23,038 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.87 | 57.53 | 57.85 | 27,907 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.36 | 56.89 | 57.11 | 54,492 | +0.36(+0.64%) |
May 12, 2021 | 57.65 | 57.82 | 56.66 | 56.75 | 55,842 | -1.36(-2.34%) |
May 11, 2021 | 58.06 | 58.30 | 57.74 | 58.11 | 33,892 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.71 | 58.71 | 42,407 | -0.59(-0.99%) |
May 07, 2021 | 58.92 | 59.34 | 58.92 | 59.30 | 29,436 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,634 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.39 | 58.41 | 14,874 | +0.11(+0.20%) |
May 04, 2021 | 58.60 | 58.60 | 58.10 | 58.30 | 59,704 | -0.48(-0.81%) |
May 03, 2021 | 59.00 | 59.00 | 58.77 | 58.77 | 43,598 | -0.01(-0.01%) |
Apr 30, 2021 | 58.31 | 58.81 | 58.31 | 58.78 | 25,688 | +0.34(+0.57%) |
Apr 29, 2021 | 58.51 | 58.66 | 58.13 | 58.44 | 361,376 | +0.05(+0.08%) |
Apr 28, 2021 | 58.54 | 58.67 | 58.38 | 58.40 | 52,994 | -0.23(-0.40%) |
Apr 27, 2021 | 58.66 | 58.78 | 58.60 | 58.63 | 32,688 | -0.36(-0.61%) |
Apr 26, 2021 | 59.30 | 59.34 | 58.93 | 58.99 | 28,006 | -0.14(-0.23%) |
Apr 23, 2021 | 58.94 | 59.24 | 58.73 | 59.13 | 25,378 | +0.33(+0.55%) |
Apr 22, 2021 | 59.34 | 59.47 | 58.70 | 58.80 | 49,497 | -0.56(-0.94%) |
Apr 21, 2021 | 58.45 | 59.36 | 58.45 | 59.36 | 106,160 | +0.77(+1.32%) |
Apr 20, 2021 | 58.55 | 58.72 | 58.40 | 58.59 | 36,059 | -0.14(-0.24%) |
Apr 19, 2021 | 59.25 | 59.25 | 58.61 | 58.73 | 63,790 | -0.76(-1.28%) |
Apr 16, 2021 | 59.23 | 59.52 | 59.17 | 59.49 | 73,350 | +0.36(+0.60%) |
Apr 15, 2021 | 59.06 | 59.16 | 58.81 | 59.14 | 52,818 | +0.46(+0.78%) |
Apr 14, 2021 | 59.18 | 59.41 | 58.63 | 58.68 | 80,744 | -0.49(-0.82%) |
Apr 13, 2021 | 58.64 | 59.23 | 58.64 | 59.17 | 48,228 | +0.54(+0.92%) |
Apr 12, 2021 | 58.13 | 58.63 | 58.13 | 58.63 | 64,084 | +0.57(+0.98%) |
Apr 09, 2021 | 58.03 | 58.06 | 57.77 | 58.06 | 38,996 | -0.02(-0.03%) |
Apr 08, 2021 | 58.06 | 58.10 | 57.89 | 58.08 | 43,137 | +0.17(+0.30%) |
Apr 07, 2021 | 58.40 | 58.40 | 57.87 | 57.91 | 59,865 | -0.47(-0.80%) |
Apr 06, 2021 | 57.93 | 58.56 | 57.93 | 58.38 | 79,788 | +0.27(+0.46%) |
Apr 05, 2021 | 57.84 | 58.35 | 57.83 | 58.11 | 300,644 | +1.02(+1.79%) |
Apr 01, 2021 | 57.35 | 57.46 | 57.02 | 57.09 | 2,030,911 | -0.10(-0.17%) |
Mar 31, 2021 | 57.18 | 57.34 | 57.03 | 57.19 | 39,835 | +0.28(+0.50%) |
Mar 30, 2021 | 56.57 | 56.95 | 56.22 | 56.90 | 47,730 | +0.13(+0.22%) |
Mar 29, 2021 | 56.55 | 56.83 | 56.30 | 56.78 | 98,103 | +0.05(+0.09%) |
Mar 26, 2021 | 56.26 | 56.74 | 55.92 | 56.73 | 67,470 | +0.69(+1.22%) |
Mar 25, 2021 | 55.08 | 56.12 | 54.98 | 56.04 | 204,211 | +0.38(+0.69%) |
Mar 24, 2021 | 56.49 | 56.53 | 55.65 | 55.66 | 50,365 | -0.73(-1.30%) |
Mar 23, 2021 | 56.83 | 56.94 | 56.26 | 56.39 | 45,563 | -0.45(-0.79%) |
Mar 22, 2021 | 56.57 | 57.12 | 56.57 | 56.84 | 69,802 | +0.57(+1.02%) |
Mar 19, 2021 | 56.26 | 56.36 | 55.80 | 56.27 | 58,863 | +0.09(+0.16%) |
Mar 18, 2021 | 56.97 | 56.97 | 56.14 | 56.18 | 91,232 | -1.08(-1.89%) |
Mar 17, 2021 | 56.32 | 57.31 | 56.32 | 57.26 | 101,876 | +0.55(+0.97%) |
Mar 16, 2021 | 57.38 | 57.41 | 56.71 | 56.71 | 39,243 | -0.62(-1.07%) |
Mar 15, 2021 | 56.85 | 57.33 | 56.70 | 57.33 | 59,876 | +0.63(+1.12%) |
Mar 12, 2021 | 56.30 | 56.74 | 56.21 | 56.70 | 46,471 | +0.09(+0.15%) |
Mar 11, 2021 | 56.62 | 56.78 | 56.33 | 56.61 | 124,647 | +0.54(+0.97%) |
Mar 10, 2021 | 56.25 | 56.42 | 55.84 | 56.07 | 64,789 | +0.45(+0.81%) |
Mar 09, 2021 | 54.98 | 55.95 | 54.97 | 55.62 | 73,449 | +1.58(+2.91%) |
Mar 08, 2021 | 54.32 | 54.82 | 53.99 | 54.04 | 95,244 | -0.17(-0.31%) |
Mar 05, 2021 | 53.92 | 54.29 | 52.63 | 54.21 | 67,228 | +0.82(+1.54%) |
Mar 04, 2021 | 54.33 | 54.70 | 52.84 | 53.39 | 106,747 | -0.93(-1.71%) |
Mar 03, 2021 | 55.17 | 55.29 | 54.30 | 54.32 | 80,717 | -0.91(-1.65%) |
Mar 02, 2021 | 55.60 | 55.68 | 55.23 | 55.23 | 176,363 | -0.37(-0.67%) |