Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.02 | 56.02 | 56.02 | 56.02 | 100 | -0.01(-0.01%) |
May 27, 2021 | 55.89 | 56.02 | 55.45 | 56.02 | 2,007 | -0.97(-1.70%) |
May 26, 2021 | 56.85 | 56.99 | 56.74 | 56.99 | 744 | +0.30(+0.53%) |
May 25, 2021 | 56.10 | 56.69 | 56.10 | 56.69 | 2,446 | +0.59(+1.06%) |
May 24, 2021 | 56.03 | 56.33 | 55.07 | 56.10 | 2,984 | +0.72(+1.31%) |
May 21, 2021 | 55.37 | 55.37 | 55.37 | 55.37 | 122 | -1.45(-2.55%) |
May 20, 2021 | 55.86 | 57.16 | 55.86 | 56.82 | 1,654 | +0.39(+0.69%) |
May 19, 2021 | 54.73 | 56.44 | 54.73 | 56.44 | 836 | -1.65(-2.84%) |
May 18, 2021 | 57.89 | 58.08 | 56.17 | 58.08 | 1,292 | -0.63(-1.07%) |
May 17, 2021 | 58.59 | 58.71 | 57.58 | 58.71 | 918 | +0.46(+0.79%) |
May 14, 2021 | 58.55 | 58.55 | 57.57 | 58.26 | 1,220 | +0.95(+1.66%) |
May 13, 2021 | 57.67 | 58.15 | 57.31 | 57.31 | 2,434 | -0.24(-0.42%) |
May 12, 2021 | 58.80 | 59.09 | 56.41 | 57.55 | 7,391 | -1.37(-2.33%) |
May 11, 2021 | 58.92 | 58.92 | 58.92 | 58.92 | 165 | -0.53(-0.90%) |
May 10, 2021 | 59.45 | 60.14 | 59.45 | 59.45 | 1,230 | -0.14(-0.24%) |
May 07, 2021 | 59.33 | 60.00 | 59.33 | 59.60 | 1,933 | +0.02(+0.03%) |
May 06, 2021 | 59.58 | 59.58 | 59.58 | 59.58 | 61 | +1.00(+1.71%) |
May 05, 2021 | 58.58 | 59.88 | 58.20 | 58.58 | 1,177 | +0.10(+0.18%) |
May 04, 2021 | 58.40 | 61.27 | 58.25 | 58.47 | 4,216 | +0.03(+0.05%) |
May 03, 2021 | 58.49 | 58.49 | 58.44 | 58.44 | 354 | +1.38(+2.41%) |
Apr 30, 2021 | 57.07 | 57.07 | 57.07 | 57.07 | 100 | +0.10(+0.18%) |
Apr 29, 2021 | 56.27 | 56.96 | 56.27 | 56.96 | 1,015 | -1.29(-2.21%) |
Apr 28, 2021 | 57.56 | 58.63 | 57.39 | 58.25 | 2,182 | -0.54(-0.92%) |
Apr 27, 2021 | 59.34 | 60.13 | 58.64 | 58.79 | 3,580 | -0.23(-0.39%) |
Apr 26, 2021 | 58.67 | 59.23 | 57.44 | 59.02 | 2,798 | +0.57(+0.97%) |
Apr 23, 2021 | 58.60 | 59.14 | 56.92 | 58.45 | 4,300 | +1.52(+2.68%) |
Apr 22, 2021 | 56.69 | 58.28 | 56.67 | 56.93 | 4,120 | -1.22(-2.09%) |
Apr 21, 2021 | 55.91 | 58.47 | 55.91 | 58.14 | 7,185 | +1.70(+3.01%) |
Apr 20, 2021 | 56.57 | 56.57 | 56.45 | 56.45 | 166 | -0.95(-1.65%) |
Apr 19, 2021 | 57.51 | 57.51 | 57.39 | 57.39 | 355 | -0.10(-0.17%) |
Apr 16, 2021 | 57.37 | 57.49 | 57.00 | 57.49 | 300 | +0.52(+0.92%) |
Apr 15, 2021 | 56.97 | 56.97 | 56.97 | 56.97 | 178 | +1.24(+2.22%) |
Apr 14, 2021 | 55.73 | 55.73 | 55.73 | 55.73 | 31 | +0.73(+1.32%) |
Apr 13, 2021 | 55.76 | 56.08 | 55.01 | 55.01 | 781 | -0.51(-0.92%) |
Apr 12, 2021 | 56.20 | 56.69 | 55.26 | 55.52 | 4,696 | -1.74(-3.03%) |
Apr 09, 2021 | 57.67 | 58.10 | 56.52 | 57.25 | 4,500 | -1.35(-2.31%) |
Apr 08, 2021 | 58.61 | 58.61 | 58.61 | 58.61 | 70 | +0.22(+0.37%) |
Apr 07, 2021 | 58.39 | 58.39 | 58.39 | 58.39 | 122 | -0.40(-0.68%) |
Apr 06, 2021 | 58.79 | 58.79 | 58.79 | 58.79 | 1 | +1.24(+2.15%) |
Apr 05, 2021 | 56.29 | 57.55 | 56.29 | 57.55 | 1,509 | +0.03(+0.05%) |
Apr 01, 2021 | 57.95 | 57.99 | 56.61 | 57.52 | 900 | +0.74(+1.29%) |
Mar 31, 2021 | 56.00 | 56.78 | 56.00 | 56.78 | 166 | +1.82(+3.32%) |
Mar 30, 2021 | 54.96 | 54.96 | 54.96 | 54.96 | 20 | -1.35(-2.40%) |
Mar 29, 2021 | 57.00 | 57.00 | 56.31 | 56.31 | 390 | +0.10(+0.17%) |
Mar 26, 2021 | 54.71 | 56.22 | 54.71 | 56.22 | 300 | +1.02(+1.84%) |
Mar 25, 2021 | 55.87 | 55.87 | 55.20 | 55.20 | 285 | -0.93(-1.66%) |
Mar 24, 2021 | 56.13 | 56.13 | 56.13 | 56.13 | 6 | +0.19(+0.35%) |
Mar 23, 2021 | 55.94 | 55.94 | 55.94 | 55.94 | 46 | -0.74(-1.31%) |
Mar 22, 2021 | 56.68 | 56.68 | 56.68 | 56.68 | 203 | -0.94(-1.63%) |
Mar 19, 2021 | 58.13 | 58.13 | 57.62 | 57.62 | 100 | -0.62(-1.07%) |
Mar 18, 2021 | 59.03 | 59.03 | 58.24 | 58.24 | 224 | -0.18(-0.31%) |
Mar 17, 2021 | 57.71 | 58.42 | 57.71 | 58.42 | 452 | +0.72(+1.24%) |
Mar 16, 2021 | 57.70 | 57.70 | 57.70 | 57.70 | 133 | +0.01(+0.02%) |
Mar 15, 2021 | 56.32 | 57.70 | 56.30 | 57.70 | 987 | +0.63(+1.10%) |
Mar 12, 2021 | 57.99 | 57.99 | 57.06 | 57.06 | 100 | +0.05(+0.09%) |
Mar 11, 2021 | 56.50 | 57.02 | 56.50 | 57.02 | 298 | -0.13(-0.23%) |
Mar 10, 2021 | 57.22 | 57.22 | 57.15 | 57.15 | 206 | +1.51(+2.71%) |
Mar 09, 2021 | 55.64 | 55.64 | 55.64 | 55.64 | 95 | +1.11(+2.03%) |
Mar 08, 2021 | 53.45 | 54.53 | 53.45 | 54.53 | 661 | +0.90(+1.67%) |
Mar 05, 2021 | 52.98 | 53.64 | 52.25 | 53.64 | 500 | +0.16(+0.30%) |
Mar 04, 2021 | 54.48 | 54.48 | 53.48 | 53.48 | 426 | -2.77(-4.92%) |
Mar 03, 2021 | 56.24 | 56.24 | 56.24 | 56.24 | 156 | -1.53(-2.64%) |
Mar 02, 2021 | 57.77 | 57.77 | 57.77 | 57.77 | 36 | +0.47(+0.81%) |