Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.77 | 60.77 | 60.51 | 60.52 | 9,615 | -0.02(-0.03%) |
May 27, 2021 | 60.40 | 60.73 | 60.40 | 60.53 | 18,705 | +0.28(+0.46%) |
May 26, 2021 | 60.16 | 60.32 | 60.05 | 60.26 | 10,041 | +0.12(+0.20%) |
May 25, 2021 | 60.56 | 60.61 | 60.14 | 60.14 | 10,261 | -0.33(-0.54%) |
May 24, 2021 | 60.50 | 60.61 | 60.35 | 60.46 | 24,269 | +0.38(+0.63%) |
May 21, 2021 | 60.09 | 60.44 | 60.03 | 60.08 | 10,523 | +0.13(+0.22%) |
May 20, 2021 | 59.73 | 60.05 | 59.56 | 59.95 | 14,262 | +0.41(+0.69%) |
May 19, 2021 | 59.08 | 59.54 | 58.88 | 59.54 | 9,946 | -0.32(-0.53%) |
May 18, 2021 | 60.53 | 60.53 | 59.86 | 59.86 | 26,839 | -0.55(-0.91%) |
May 17, 2021 | 60.48 | 60.48 | 60.23 | 60.41 | 12,287 | -0.12(-0.20%) |
May 14, 2021 | 60.16 | 60.58 | 60.12 | 60.53 | 12,879 | +0.75(+1.25%) |
May 13, 2021 | 59.10 | 60.02 | 59.10 | 59.78 | 22,745 | +0.81(+1.38%) |
May 12, 2021 | 59.98 | 59.98 | 58.95 | 58.97 | 18,992 | -1.01(-1.68%) |
May 11, 2021 | 60.44 | 60.44 | 59.63 | 59.98 | 289,242 | -0.82(-1.35%) |
May 10, 2021 | 61.24 | 61.40 | 60.80 | 60.80 | 18,506 | -0.11(-0.19%) |
May 07, 2021 | 60.24 | 60.95 | 60.24 | 60.91 | 44,400 | +0.51(+0.84%) |
May 06, 2021 | 60.04 | 60.40 | 59.75 | 60.40 | 10,127 | +0.51(+0.84%) |
May 05, 2021 | 60.01 | 60.05 | 59.69 | 59.90 | 69,093 | +0.27(+0.45%) |
May 04, 2021 | 59.40 | 59.63 | 59.28 | 59.63 | 12,261 | -0.08(-0.13%) |
May 03, 2021 | 59.73 | 59.93 | 59.62 | 59.71 | 39,349 | +0.46(+0.78%) |
Apr 30, 2021 | 59.20 | 59.45 | 59.17 | 59.24 | 33,551 | -0.38(-0.63%) |
Apr 29, 2021 | 59.56 | 59.67 | 59.32 | 59.62 | 8,168 | +0.49(+0.82%) |
Apr 28, 2021 | 59.32 | 59.32 | 59.12 | 59.13 | 7,626 | -0.04(-0.07%) |
Apr 27, 2021 | 58.99 | 59.20 | 58.99 | 59.18 | 15,352 | +0.16(+0.26%) |
Apr 26, 2021 | 59.05 | 59.26 | 59.02 | 59.02 | 11,650 | -0.05(-0.08%) |
Apr 23, 2021 | 58.49 | 59.13 | 58.49 | 59.07 | 13,334 | +0.50(+0.85%) |
Apr 22, 2021 | 59.15 | 59.15 | 58.42 | 58.57 | 50,525 | -0.48(-0.81%) |
Apr 21, 2021 | 58.28 | 59.07 | 58.28 | 59.05 | 15,694 | +0.58(+0.98%) |
Apr 20, 2021 | 58.83 | 58.83 | 58.32 | 58.47 | 12,463 | -0.42(-0.71%) |
Apr 19, 2021 | 59.22 | 59.22 | 58.82 | 58.89 | 17,853 | -0.22(-0.37%) |
Apr 16, 2021 | 58.97 | 59.17 | 58.97 | 59.11 | 17,636 | +0.31(+0.52%) |
Apr 15, 2021 | 58.80 | 58.81 | 58.56 | 58.80 | 85,828 | +0.40(+0.68%) |
Apr 14, 2021 | 58.45 | 58.68 | 58.40 | 58.41 | 20,150 | +0.06(+0.10%) |
Apr 13, 2021 | 58.45 | 58.45 | 58.09 | 58.35 | 48,215 | -0.08(-0.14%) |
Apr 12, 2021 | 58.54 | 58.54 | 58.30 | 58.43 | 24,351 | -0.03(-0.05%) |
Apr 09, 2021 | 58.37 | 58.46 | 58.15 | 58.46 | 104,312 | +0.36(+0.61%) |
Apr 08, 2021 | 58.02 | 58.15 | 57.89 | 58.11 | 54,620 | +0.04(+0.07%) |
Apr 07, 2021 | 58.08 | 58.24 | 57.98 | 58.07 | 31,011 | -0.01(-0.01%) |
Apr 06, 2021 | 58.33 | 58.33 | 57.90 | 58.07 | 56,758 | -0.11(-0.18%) |
Apr 05, 2021 | 58.18 | 58.24 | 57.98 | 58.18 | 38,021 | +0.59(+1.02%) |
Apr 01, 2021 | 57.43 | 57.59 | 57.17 | 57.59 | 22,367 | +0.48(+0.84%) |
Mar 31, 2021 | 57.44 | 57.44 | 57.11 | 57.11 | 26,331 | -0.16(-0.28%) |
Mar 30, 2021 | 57.38 | 57.38 | 57.11 | 57.28 | 25,867 | -0.03(-0.06%) |
Mar 29, 2021 | 57.31 | 57.38 | 56.98 | 57.31 | 30,515 | -0.15(-0.26%) |
Mar 26, 2021 | 56.85 | 57.46 | 56.72 | 57.46 | 15,700 | +0.95(+1.68%) |
Mar 25, 2021 | 55.77 | 56.51 | 55.53 | 56.51 | 21,772 | +0.59(+1.06%) |
Mar 24, 2021 | 56.25 | 56.55 | 55.91 | 55.91 | 69,178 | +0.04(+0.07%) |
Mar 23, 2021 | 56.80 | 56.80 | 55.80 | 55.87 | 26,611 | -0.68(-1.20%) |