Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.06 | 61.06 | 60.80 | 60.81 | 9,569 | -0.02(-0.03%) |
May 27, 2021 | 60.68 | 61.01 | 60.68 | 60.82 | 18,616 | +0.28(+0.46%) |
May 26, 2021 | 60.45 | 60.61 | 60.33 | 60.54 | 9,994 | +0.12(+0.20%) |
May 25, 2021 | 60.84 | 60.90 | 60.42 | 60.42 | 10,212 | -0.33(-0.54%) |
May 24, 2021 | 60.79 | 60.90 | 60.64 | 60.75 | 24,154 | +0.38(+0.63%) |
May 21, 2021 | 60.38 | 60.73 | 60.31 | 60.37 | 10,473 | +0.13(+0.22%) |
May 20, 2021 | 60.01 | 60.34 | 59.84 | 60.24 | 14,195 | +0.41(+0.69%) |
May 19, 2021 | 59.36 | 59.82 | 59.16 | 59.82 | 9,899 | -0.32(-0.53%) |
May 18, 2021 | 60.81 | 60.81 | 60.14 | 60.14 | 26,712 | -0.55(-0.91%) |
May 17, 2021 | 60.77 | 60.77 | 60.51 | 60.69 | 12,229 | -0.12(-0.20%) |
May 14, 2021 | 60.44 | 60.87 | 60.40 | 60.81 | 12,819 | +0.75(+1.25%) |
May 13, 2021 | 59.38 | 60.31 | 59.38 | 60.06 | 22,637 | +0.82(+1.38%) |
May 12, 2021 | 60.26 | 60.26 | 59.23 | 59.25 | 18,902 | -1.02(-1.68%) |
May 11, 2021 | 60.73 | 60.73 | 59.91 | 60.26 | 287,875 | -0.82(-1.35%) |
May 10, 2021 | 61.53 | 61.69 | 61.09 | 61.09 | 18,418 | -0.11(-0.19%) |
May 07, 2021 | 60.52 | 61.23 | 60.52 | 61.20 | 44,190 | +0.51(+0.84%) |
May 06, 2021 | 60.33 | 60.69 | 60.03 | 60.69 | 10,080 | +0.51(+0.84%) |
May 05, 2021 | 60.29 | 60.34 | 59.97 | 60.18 | 68,766 | +0.27(+0.45%) |
May 04, 2021 | 59.68 | 59.91 | 59.56 | 59.91 | 12,203 | -0.08(-0.13%) |
May 03, 2021 | 60.01 | 60.22 | 59.90 | 59.99 | 39,163 | +0.47(+0.78%) |
Apr 30, 2021 | 59.48 | 59.73 | 59.45 | 59.53 | 33,393 | -0.38(-0.63%) |
Apr 29, 2021 | 59.84 | 59.96 | 59.60 | 59.90 | 8,130 | +0.49(+0.82%) |
Apr 28, 2021 | 59.60 | 59.60 | 59.40 | 59.41 | 7,590 | -0.04(-0.07%) |
Apr 27, 2021 | 59.27 | 59.48 | 59.27 | 59.46 | 15,279 | +0.16(+0.26%) |
Apr 26, 2021 | 59.33 | 59.54 | 59.30 | 59.30 | 11,595 | -0.05(-0.08%) |
Apr 23, 2021 | 58.77 | 59.41 | 58.77 | 59.35 | 13,271 | +0.50(+0.85%) |
Apr 22, 2021 | 59.43 | 59.43 | 58.69 | 58.85 | 50,287 | -0.48(-0.81%) |
Apr 21, 2021 | 58.55 | 59.35 | 58.55 | 59.33 | 15,619 | +0.58(+0.98%) |
Apr 20, 2021 | 59.10 | 59.10 | 58.60 | 58.75 | 12,404 | -0.42(-0.71%) |
Apr 19, 2021 | 59.50 | 59.50 | 59.10 | 59.17 | 17,769 | -0.22(-0.37%) |
Apr 16, 2021 | 59.25 | 59.46 | 59.25 | 59.39 | 17,552 | +0.31(+0.52%) |
Apr 15, 2021 | 59.08 | 59.09 | 58.83 | 59.08 | 85,422 | +0.40(+0.68%) |
Apr 14, 2021 | 58.73 | 58.96 | 58.68 | 58.68 | 20,055 | +0.06(+0.10%) |
Apr 13, 2021 | 58.73 | 58.73 | 58.36 | 58.63 | 47,988 | -0.08(-0.14%) |
Apr 12, 2021 | 58.82 | 58.82 | 58.58 | 58.71 | 24,235 | -0.03(-0.05%) |
Apr 09, 2021 | 58.64 | 58.74 | 58.42 | 58.74 | 103,819 | +0.36(+0.61%) |
Apr 08, 2021 | 58.29 | 58.42 | 58.16 | 58.38 | 54,362 | +0.04(+0.07%) |
Apr 07, 2021 | 58.35 | 58.52 | 58.25 | 58.34 | 30,865 | -0.01(-0.01%) |
Apr 06, 2021 | 58.60 | 58.60 | 58.18 | 58.35 | 56,490 | -0.11(-0.18%) |
Apr 05, 2021 | 58.46 | 58.52 | 58.25 | 58.46 | 37,841 | +0.59(+1.02%) |
Apr 01, 2021 | 57.70 | 57.87 | 57.44 | 57.87 | 22,262 | +0.48(+0.84%) |
Mar 31, 2021 | 57.71 | 57.71 | 57.39 | 57.39 | 26,207 | -0.16(-0.28%) |
Mar 30, 2021 | 57.65 | 57.65 | 57.38 | 57.55 | 25,745 | -0.03(-0.06%) |
Mar 29, 2021 | 57.58 | 57.65 | 57.25 | 57.58 | 30,370 | -0.15(-0.26%) |
Mar 26, 2021 | 57.12 | 57.73 | 56.99 | 57.73 | 15,626 | +0.96(+1.68%) |
Mar 25, 2021 | 56.04 | 56.78 | 55.79 | 56.78 | 21,669 | +0.60(+1.06%) |
Mar 24, 2021 | 56.52 | 56.82 | 56.18 | 56.18 | 68,851 | +0.04(+0.07%) |
Mar 23, 2021 | 57.07 | 57.07 | 56.06 | 56.14 | 26,485 | -0.68(-1.20%) |