Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.79 | 59.79 | 59.48 | 59.60 | 43,453 | +0.18(+0.30%) |
May 27, 2021 | 59.79 | 59.83 | 59.42 | 59.42 | 39,388 | -0.07(-0.12%) |
May 26, 2021 | 59.47 | 59.50 | 59.16 | 59.49 | 62,046 | +0.09(+0.15%) |
May 25, 2021 | 60.01 | 60.03 | 59.29 | 59.40 | 37,224 | -0.64(-1.07%) |
May 24, 2021 | 60.20 | 60.20 | 59.94 | 60.04 | 36,960 | +0.14(+0.23%) |
May 21, 2021 | 59.83 | 60.13 | 59.66 | 59.91 | 43,398 | +0.25(+0.42%) |
May 20, 2021 | 59.47 | 59.78 | 59.44 | 59.65 | 36,794 | +0.21(+0.35%) |
May 19, 2021 | 59.15 | 59.45 | 58.62 | 59.45 | 44,512 | -0.23(-0.39%) |
May 18, 2021 | 60.10 | 60.11 | 59.68 | 59.68 | 27,753 | -0.45(-0.75%) |
May 17, 2021 | 60.16 | 60.29 | 59.94 | 60.13 | 45,299 | -0.01(-0.02%) |
May 14, 2021 | 59.79 | 60.25 | 59.79 | 60.14 | 70,928 | +0.45(+0.76%) |
May 13, 2021 | 58.54 | 59.84 | 58.51 | 59.69 | 58,455 | +1.06(+1.81%) |
May 12, 2021 | 59.78 | 59.78 | 58.51 | 58.63 | 54,618 | -1.01(-1.69%) |
May 11, 2021 | 59.87 | 60.16 | 59.43 | 59.64 | 55,667 | -0.82(-1.36%) |
May 10, 2021 | 60.40 | 60.89 | 60.34 | 60.46 | 41,054 | +0.43(+0.72%) |
May 07, 2021 | 59.48 | 60.08 | 59.43 | 60.02 | 38,613 | +0.25(+0.42%) |
May 06, 2021 | 59.28 | 59.77 | 59.00 | 59.77 | 60,116 | +0.67(+1.13%) |
May 05, 2021 | 59.05 | 59.11 | 58.72 | 59.11 | 28,942 | +0.21(+0.35%) |
May 04, 2021 | 58.70 | 58.93 | 58.59 | 58.90 | 67,276 | +0.17(+0.29%) |
May 03, 2021 | 58.43 | 59.05 | 58.43 | 58.73 | 50,078 | +0.55(+0.95%) |
Apr 30, 2021 | 58.16 | 58.20 | 57.98 | 58.18 | 51,877 | -0.22(-0.37%) |
Apr 29, 2021 | 58.04 | 58.40 | 57.99 | 58.40 | 76,208 | +0.65(+1.12%) |
Apr 28, 2021 | 57.76 | 57.84 | 57.63 | 57.75 | 55,190 | +0.04(+0.06%) |
Apr 27, 2021 | 57.65 | 57.72 | 57.44 | 57.71 | 43,426 | +0.12(+0.20%) |
Apr 26, 2021 | 57.73 | 57.80 | 57.58 | 57.59 | 36,170 | -0.09(-0.16%) |
Apr 23, 2021 | 57.20 | 57.77 | 57.18 | 57.68 | 53,210 | +0.34(+0.60%) |
Apr 22, 2021 | 57.99 | 57.99 | 57.32 | 57.34 | 51,875 | -0.61(-1.06%) |
Apr 21, 2021 | 57.54 | 58.02 | 57.51 | 57.95 | 89,033 | +0.41(+0.70%) |
Apr 20, 2021 | 57.58 | 57.59 | 57.31 | 57.55 | 78,613 | -0.05(-0.09%) |
Apr 19, 2021 | 57.92 | 57.92 | 57.52 | 57.60 | 348,013 | -0.19(-0.33%) |
Apr 16, 2021 | 57.90 | 57.90 | 57.59 | 57.79 | 73,762 | +0.41(+0.71%) |
Apr 15, 2021 | 57.32 | 57.44 | 57.03 | 57.39 | 56,184 | +0.34(+0.60%) |
Apr 14, 2021 | 56.83 | 57.13 | 56.69 | 57.05 | 85,315 | +0.24(+0.43%) |
Apr 13, 2021 | 56.82 | 56.89 | 56.46 | 56.80 | 48,799 | -0.12(-0.20%) |
Apr 12, 2021 | 56.71 | 56.92 | 56.71 | 56.92 | 323,231 | +0.39(+0.70%) |
Apr 09, 2021 | 56.63 | 56.63 | 56.35 | 56.52 | 22,550 | +0.11(+0.20%) |
Apr 08, 2021 | 56.56 | 56.56 | 56.30 | 56.41 | 26,594 | -0.11(-0.19%) |
Apr 07, 2021 | 56.66 | 56.66 | 56.44 | 56.52 | 33,147 | -0.02(-0.03%) |
Apr 06, 2021 | 56.42 | 56.60 | 56.35 | 56.54 | 54,503 | -0.06(-0.11%) |
Apr 05, 2021 | 56.53 | 56.82 | 56.46 | 56.60 | 67,734 | +0.40(+0.72%) |
Apr 01, 2021 | 55.92 | 56.20 | 55.63 | 56.20 | 51,488 | +0.27(+0.48%) |
Mar 31, 2021 | 56.05 | 56.24 | 55.90 | 55.93 | 27,564 | -0.14(-0.26%) |
Mar 30, 2021 | 56.32 | 56.32 | 55.95 | 56.07 | 38,049 | -0.22(-0.38%) |
Mar 29, 2021 | 55.78 | 56.48 | 55.78 | 56.29 | 53,290 | +0.08(+0.14%) |
Mar 26, 2021 | 55.59 | 56.22 | 55.49 | 56.21 | 61,741 | +0.83(+1.51%) |
Mar 25, 2021 | 54.60 | 55.44 | 54.20 | 55.37 | 49,406 | +0.94(+1.73%) |
Mar 24, 2021 | 54.56 | 55.05 | 54.43 | 54.43 | 67,591 | -0.01(-0.02%) |
Mar 23, 2021 | 54.77 | 54.87 | 54.34 | 54.44 | 31,520 | -0.46(-0.83%) |
Mar 22, 2021 | 54.74 | 54.94 | 54.58 | 54.90 | 71,125 | -0.05(-0.09%) |
Mar 19, 2021 | 55.19 | 55.23 | 54.66 | 54.95 | 46,696 | -0.19(-0.35%) |
Mar 18, 2021 | 55.41 | 55.96 | 55.08 | 55.14 | 54,099 | -0.20(-0.36%) |
Mar 17, 2021 | 55.26 | 55.34 | 54.76 | 55.34 | 52,974 | +0.36(+0.65%) |
Mar 16, 2021 | 55.29 | 55.29 | 54.77 | 54.98 | 50,902 | -0.47(-0.84%) |
Mar 15, 2021 | 55.30 | 55.44 | 54.90 | 55.44 | 67,072 | +0.25(+0.46%) |
Mar 12, 2021 | 54.65 | 55.21 | 54.65 | 55.19 | 56,837 | +0.71(+1.30%) |
Mar 11, 2021 | 54.83 | 54.96 | 54.38 | 54.49 | 252,415 | -0.06(-0.11%) |
Mar 10, 2021 | 54.16 | 54.67 | 53.69 | 54.55 | 50,756 | +0.88(+1.64%) |
Mar 09, 2021 | 53.97 | 54.29 | 53.57 | 53.67 | 274,397 | -0.36(-0.67%) |
Mar 08, 2021 | 53.36 | 54.50 | 53.35 | 54.03 | 76,252 | +0.90(+1.68%) |
Mar 05, 2021 | 52.50 | 53.23 | 51.77 | 53.14 | 66,580 | +1.31(+2.53%) |
Mar 04, 2021 | 52.40 | 52.66 | 51.19 | 51.83 | 48,595 | -0.57(-1.08%) |
Mar 03, 2021 | 52.18 | 52.90 | 52.18 | 52.39 | 57,915 | +0.26(+0.50%) |
Mar 02, 2021 | 52.16 | 52.40 | 51.99 | 52.14 | 38,843 | -0.04(-0.08%) |