Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.36 | 58.44 | 58.19 | 58.19 | 4,192 | -0.16(-0.28%) |
May 27, 2021 | 58.52 | 58.63 | 58.33 | 58.36 | 3,519 | +0.09(+0.16%) |
May 26, 2021 | 58.15 | 58.29 | 58.09 | 58.26 | 3,598 | +0.19(+0.33%) |
May 25, 2021 | 58.28 | 58.52 | 58.07 | 58.07 | 4,111 | -0.24(-0.41%) |
May 24, 2021 | 57.92 | 58.44 | 57.92 | 58.31 | 3,751 | +0.64(+1.12%) |
May 21, 2021 | 58.22 | 58.22 | 57.67 | 57.67 | 806 | -0.19(-0.33%) |
May 20, 2021 | 57.49 | 57.94 | 57.49 | 57.86 | 3,041 | +0.85(+1.49%) |
May 19, 2021 | 56.00 | 57.01 | 56.00 | 57.01 | 2,343 | +0.09(+0.16%) |
May 18, 2021 | 57.41 | 57.54 | 56.92 | 56.92 | 2,212 | -0.54(-0.93%) |
May 17, 2021 | 57.47 | 57.47 | 57.10 | 57.46 | 4,855 | -0.24(-0.41%) |
May 14, 2021 | 57.26 | 57.74 | 57.17 | 57.69 | 7,212 | +1.00(+1.76%) |
May 13, 2021 | 56.60 | 56.78 | 56.27 | 56.70 | 1,956 | +1.00(+1.80%) |
May 12, 2021 | 56.75 | 56.75 | 55.69 | 55.69 | 4,114 | -1.65(-2.88%) |
May 11, 2021 | 57.43 | 57.43 | 56.74 | 57.35 | 7,881 | -0.46(-0.80%) |
May 10, 2021 | 58.79 | 58.79 | 57.81 | 57.81 | 4,438 | -0.98(-1.66%) |
May 07, 2021 | 58.66 | 58.83 | 58.63 | 58.79 | 4,332 | +0.62(+1.06%) |
May 06, 2021 | 57.66 | 58.17 | 57.55 | 58.17 | 7,087 | +0.51(+0.88%) |
May 05, 2021 | 57.66 | 57.98 | 57.63 | 57.66 | 5,897 | +0.10(+0.17%) |
May 04, 2021 | 57.80 | 57.80 | 57.06 | 57.56 | 5,570 | -0.37(-0.64%) |
May 03, 2021 | 58.40 | 58.40 | 57.88 | 57.93 | 9,822 | -0.02(-0.04%) |
Apr 30, 2021 | 58.20 | 58.20 | 57.90 | 57.95 | 2,900 | -1.00(-1.69%) |
Apr 29, 2021 | 58.95 | 59.02 | 58.56 | 58.95 | 9,030 | +0.33(+0.56%) |
Apr 28, 2021 | 58.76 | 58.78 | 58.61 | 58.62 | 7,350 | -0.45(-0.76%) |
Apr 27, 2021 | 59.56 | 59.56 | 58.99 | 59.07 | 2,806 | -0.27(-0.46%) |
Apr 26, 2021 | 59.51 | 59.59 | 59.33 | 59.34 | 5,067 | -0.03(-0.05%) |
Apr 23, 2021 | 58.47 | 59.45 | 58.47 | 59.37 | 5,800 | +0.90(+1.55%) |
Apr 22, 2021 | 58.70 | 59.09 | 58.35 | 58.47 | 6,273 | -0.31(-0.53%) |
Apr 21, 2021 | 58.44 | 58.81 | 58.42 | 58.78 | 3,056 | +0.76(+1.30%) |
Apr 20, 2021 | 58.45 | 58.45 | 57.87 | 58.02 | 5,099 | -0.48(-0.82%) |
Apr 19, 2021 | 59.07 | 59.07 | 58.46 | 58.50 | 3,778 | -0.58(-0.98%) |
Apr 16, 2021 | 58.86 | 59.15 | 58.86 | 59.08 | 4,900 | +0.22(+0.38%) |
Apr 15, 2021 | 58.77 | 58.90 | 58.70 | 58.86 | 7,002 | +0.54(+0.93%) |
Apr 14, 2021 | 58.61 | 58.61 | 58.26 | 58.32 | 5,666 | -0.08(-0.13%) |
Apr 13, 2021 | 58.40 | 58.42 | 58.05 | 58.39 | 3,189 | +0.04(+0.07%) |
Apr 12, 2021 | 58.58 | 58.58 | 58.22 | 58.36 | 6,435 | -0.21(-0.37%) |
Apr 09, 2021 | 58.38 | 58.61 | 58.19 | 58.57 | 9,800 | +0.28(+0.48%) |
Apr 08, 2021 | 58.04 | 58.29 | 58.04 | 58.29 | 6,470 | +0.35(+0.61%) |
Apr 07, 2021 | 58.29 | 58.31 | 57.87 | 57.94 | 9,622 | -0.29(-0.49%) |
Apr 06, 2021 | 58.34 | 58.37 | 58.19 | 58.23 | 5,292 | -0.45(-0.77%) |
Apr 05, 2021 | 58.00 | 58.76 | 58.00 | 58.68 | 5,333 | +1.01(+1.75%) |
Apr 01, 2021 | 57.39 | 57.67 | 57.39 | 57.67 | 9,200 | +0.78(+1.37%) |
Mar 31, 2021 | 56.91 | 57.07 | 56.75 | 56.89 | 7,747 | +0.53(+0.94%) |
Mar 30, 2021 | 56.21 | 56.53 | 56.21 | 56.36 | 11,849 | -0.43(-0.76%) |
Mar 29, 2021 | 57.21 | 57.21 | 56.75 | 56.79 | 3,364 | -0.41(-0.72%) |
Mar 26, 2021 | 55.88 | 57.21 | 55.74 | 57.21 | 5,500 | +1.66(+2.99%) |
Mar 25, 2021 | 54.83 | 55.63 | 54.83 | 55.54 | 4,013 | +0.54(+0.99%) |
Mar 24, 2021 | 55.54 | 55.78 | 55.00 | 55.00 | 2,374 | -0.17(-0.31%) |
Mar 23, 2021 | 55.87 | 55.87 | 55.17 | 55.17 | 3,232 | -0.90(-1.60%) |
Mar 22, 2021 | 56.09 | 56.24 | 55.86 | 56.07 | 4,889 | +0.34(+0.60%) |
Mar 19, 2021 | 56.02 | 56.04 | 55.57 | 55.73 | 3,900 | -0.10(-0.17%) |
Mar 18, 2021 | 56.46 | 56.81 | 55.83 | 55.83 | 4,381 | -0.99(-1.75%) |
Mar 17, 2021 | 56.31 | 57.04 | 56.25 | 56.82 | 5,549 | +0.14(+0.25%) |
Mar 16, 2021 | 56.81 | 56.98 | 56.52 | 56.68 | 8,302 | -0.05(-0.09%) |
Mar 15, 2021 | 56.16 | 56.73 | 56.09 | 56.73 | 7,880 | +0.57(+1.02%) |
Mar 12, 2021 | 55.87 | 56.16 | 55.87 | 56.16 | 5,900 | +0.03(+0.06%) |
Mar 11, 2021 | 55.81 | 56.33 | 55.81 | 56.13 | 7,757 | +0.75(+1.36%) |
Mar 10, 2021 | 55.72 | 55.72 | 55.38 | 55.38 | 3,202 | +0.18(+0.32%) |
Mar 09, 2021 | 55.08 | 55.55 | 55.08 | 55.20 | 5,589 | +0.90(+1.65%) |
Mar 08, 2021 | 54.66 | 55.10 | 54.30 | 54.30 | 6,333 | -0.20(-0.36%) |
Mar 05, 2021 | 53.62 | 54.53 | 52.84 | 54.50 | 4,800 | +1.30(+2.44%) |
Mar 04, 2021 | 54.87 | 54.87 | 52.69 | 53.20 | 6,292 | -1.67(-3.05%) |
Mar 03, 2021 | 55.20 | 55.43 | 54.87 | 54.87 | 4,221 | -0.66(-1.18%) |
Mar 02, 2021 | 55.70 | 55.92 | 55.53 | 55.53 | 7,025 | -0.62(-1.11%) |