Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.01 | 60.01 | 59.92 | 59.92 | 1,463 | +0.07(+0.12%) |
May 27, 2021 | 59.74 | 59.84 | 59.66 | 59.84 | 2,528 | +0.38(+0.65%) |
May 26, 2021 | 59.58 | 59.58 | 59.46 | 59.46 | 2,401 | +0.65(+1.10%) |
May 25, 2021 | 58.98 | 58.98 | 58.81 | 58.81 | 758 | +0.27(+0.47%) |
May 24, 2021 | 58.30 | 58.79 | 58.30 | 58.54 | 2,105 | +0.58(+1.01%) |
May 21, 2021 | 57.95 | 57.95 | 57.95 | 57.95 | 512 | -0.37(-0.64%) |
May 20, 2021 | 58.12 | 58.32 | 58.12 | 58.32 | 46,142 | +0.83(+1.44%) |
May 19, 2021 | 57.53 | 57.53 | 57.19 | 57.50 | 8,255 | -0.49(-0.84%) |
May 18, 2021 | 58.12 | 58.12 | 57.99 | 57.99 | 35,637 | +0.23(+0.39%) |
May 17, 2021 | 57.85 | 57.86 | 57.76 | 57.76 | 3,225 | -0.10(-0.18%) |
May 14, 2021 | 56.97 | 57.89 | 56.97 | 57.86 | 1,711 | +1.40(+2.48%) |
May 13, 2021 | 56.84 | 56.97 | 56.45 | 56.46 | 1,776 | +0.03(+0.05%) |
May 12, 2021 | 57.76 | 57.76 | 56.43 | 56.43 | 30,327 | -1.83(-3.14%) |
May 11, 2021 | 57.89 | 58.30 | 57.53 | 58.26 | 46,954 | -0.21(-0.36%) |
May 10, 2021 | 59.65 | 59.65 | 58.47 | 58.47 | 21,672 | -1.37(-2.30%) |
May 07, 2021 | 59.61 | 60.08 | 59.61 | 59.84 | 21,027 | +0.80(+1.35%) |
May 06, 2021 | 59.21 | 59.21 | 58.63 | 59.05 | 11,390 | +0.02(+0.03%) |
May 05, 2021 | 59.38 | 59.38 | 58.89 | 59.03 | 65,871 | +0.16(+0.27%) |
May 04, 2021 | 59.46 | 59.46 | 58.41 | 58.87 | 55,740 | -0.91(-1.53%) |
May 03, 2021 | 60.06 | 60.06 | 59.79 | 59.79 | 29,488 | +0.03(+0.06%) |
Apr 30, 2021 | 60.12 | 60.12 | 59.68 | 59.75 | 26,745 | -0.91(-1.50%) |
Apr 29, 2021 | 60.69 | 60.69 | 60.34 | 60.66 | 7,772 | +0.08(+0.13%) |
Apr 28, 2021 | 60.61 | 60.80 | 60.48 | 60.58 | 29,797 | -0.09(-0.15%) |
Apr 27, 2021 | 60.57 | 60.94 | 60.57 | 60.67 | 2,737 | +0.10(+0.17%) |
Apr 26, 2021 | 60.40 | 60.57 | 60.33 | 60.57 | 1,964 | +0.17(+0.28%) |
Apr 23, 2021 | 59.72 | 60.40 | 59.72 | 60.40 | 10,245 | +0.44(+0.73%) |
Apr 22, 2021 | 59.61 | 60.02 | 59.50 | 59.97 | 53,193 | +0.77(+1.30%) |
Apr 21, 2021 | 59.17 | 59.20 | 59.13 | 59.20 | 2,243 | +0.45(+0.77%) |
Apr 20, 2021 | 59.58 | 59.58 | 58.58 | 58.75 | 2,216 | -0.80(-1.34%) |
Apr 19, 2021 | 59.86 | 59.86 | 59.42 | 59.55 | 2,904 | -0.48(-0.80%) |
Apr 16, 2021 | 60.18 | 60.18 | 59.97 | 60.03 | 2,049 | +0.05(+0.08%) |
Apr 15, 2021 | 59.79 | 60.07 | 59.79 | 59.98 | 2,601 | +0.75(+1.27%) |
Apr 14, 2021 | 59.84 | 59.99 | 59.23 | 59.23 | 61,251 | -0.44(-0.74%) |
Apr 13, 2021 | 59.39 | 59.67 | 59.38 | 59.67 | 35,613 | +0.50(+0.85%) |
Apr 12, 2021 | 59.24 | 59.25 | 58.98 | 59.17 | 8,091 | +0.12(+0.20%) |
Apr 09, 2021 | 59.00 | 59.12 | 59.00 | 59.05 | 1,617 | -0.07(-0.13%) |
Apr 08, 2021 | 59.06 | 59.19 | 58.74 | 59.12 | 21,374 | +0.61(+1.04%) |
Apr 07, 2021 | 58.57 | 58.70 | 58.27 | 58.51 | 6,139 | -0.32(-0.54%) |
Apr 06, 2021 | 57.98 | 58.89 | 57.98 | 58.83 | 385,734 | +0.72(+1.24%) |
Apr 05, 2021 | 58.26 | 58.26 | 57.75 | 58.11 | 7,955 | +0.42(+0.73%) |
Apr 01, 2021 | 57.77 | 57.86 | 57.49 | 57.69 | 424,478 | +1.02(+1.80%) |
Mar 31, 2021 | 56.54 | 56.92 | 56.54 | 56.67 | 18,738 | +0.31(+0.54%) |
Mar 30, 2021 | 56.04 | 56.58 | 55.94 | 56.37 | 30,167 | +0.34(+0.61%) |
Mar 29, 2021 | 56.50 | 56.56 | 55.83 | 56.03 | 126,166 | -0.22(-0.39%) |
Mar 26, 2021 | 56.64 | 56.72 | 55.37 | 56.25 | 4,962 | -0.04(-0.07%) |
Mar 25, 2021 | 55.61 | 56.34 | 55.61 | 56.29 | 2,849 | +0.11(+0.19%) |
Mar 24, 2021 | 58.01 | 58.01 | 56.05 | 56.18 | 67,125 | -1.88(-3.24%) |
Mar 23, 2021 | 58.83 | 58.83 | 57.94 | 58.07 | 29,593 | -1.18(-1.99%) |
Mar 22, 2021 | 59.00 | 59.26 | 58.88 | 59.24 | 6,881 | +0.59(+1.01%) |
Mar 19, 2021 | 58.65 | 58.65 | 58.65 | 58.65 | 1,078 | +0.04(+0.07%) |
Mar 18, 2021 | 59.60 | 59.70 | 58.61 | 58.61 | 7,796 | -1.46(-2.44%) |
Mar 17, 2021 | 59.00 | 60.09 | 58.84 | 60.07 | 2,550 | +0.04(+0.07%) |
Mar 16, 2021 | 60.21 | 60.29 | 59.53 | 60.03 | 3,776 | +0.29(+0.48%) |
Mar 15, 2021 | 59.34 | 59.74 | 59.34 | 59.74 | 1,958 | +0.24(+0.41%) |
Mar 12, 2021 | 58.97 | 59.50 | 58.62 | 59.50 | 7,767 | -0.02(-0.03%) |
Mar 11, 2021 | 58.83 | 59.52 | 58.83 | 59.52 | 2,384 | +1.83(+3.17%) |
Mar 10, 2021 | 58.24 | 58.53 | 57.69 | 57.69 | 3,556 | -0.12(-0.21%) |
Mar 09, 2021 | 57.35 | 58.11 | 57.35 | 57.81 | 5,745 | +1.63(+2.90%) |
Mar 08, 2021 | 56.83 | 57.11 | 56.10 | 56.18 | 109,166 | -1.15(-2.00%) |
Mar 05, 2021 | 57.34 | 57.36 | 56.51 | 57.33 | 5,286 | +0.58(+1.03%) |
Mar 04, 2021 | 58.13 | 58.42 | 56.35 | 56.75 | 7,677 | -1.71(-2.93%) |
Mar 03, 2021 | 59.70 | 59.70 | 58.46 | 58.46 | 131,385 | -0.99(-1.67%) |
Mar 02, 2021 | 60.15 | 60.21 | 59.46 | 59.46 | 3,609 | -0.72(-1.20%) |