Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.43 | 60.43 | 59.98 | 60.00 | 8,721 | +0.15(+0.25%) |
May 27, 2021 | 60.18 | 60.18 | 59.84 | 59.85 | 18,439 | -0.17(-0.28%) |
May 26, 2021 | 59.96 | 60.01 | 59.95 | 60.01 | 31,639 | -0.13(-0.21%) |
May 25, 2021 | 60.82 | 60.82 | 60.14 | 60.14 | 48,766 | -0.39(-0.65%) |
May 24, 2021 | 60.86 | 60.86 | 60.54 | 60.54 | 9,198 | -0.04(-0.06%) |
May 21, 2021 | 60.82 | 61.06 | 60.57 | 60.57 | 8,903 | -0.10(-0.17%) |
May 20, 2021 | 59.79 | 60.72 | 59.79 | 60.68 | 6,450 | +0.85(+1.42%) |
May 19, 2021 | 59.61 | 59.83 | 59.36 | 59.83 | 15,320 | -0.30(-0.50%) |
May 18, 2021 | 60.37 | 60.39 | 60.13 | 60.13 | 7,053 | -0.04(-0.07%) |
May 17, 2021 | 60.03 | 60.38 | 60.03 | 60.17 | 12,059 | +0.09(+0.15%) |
May 14, 2021 | 59.73 | 60.09 | 59.73 | 60.08 | 18,368 | +0.41(+0.68%) |
May 13, 2021 | 58.69 | 59.77 | 58.69 | 59.67 | 98,025 | +0.78(+1.33%) |
May 12, 2021 | 58.96 | 59.34 | 58.89 | 58.89 | 16,930 | +0.09(+0.15%) |
May 11, 2021 | 58.69 | 59.18 | 58.69 | 58.80 | 12,299 | -0.21(-0.36%) |
May 10, 2021 | 59.16 | 59.52 | 59.01 | 59.01 | 14,207 | +0.08(+0.14%) |
May 07, 2021 | 58.64 | 59.19 | 58.64 | 58.93 | 8,801 | +0.33(+0.57%) |
May 06, 2021 | 58.07 | 58.59 | 57.75 | 58.59 | 40,699 | -0.04(-0.07%) |
May 05, 2021 | 58.39 | 58.86 | 58.33 | 58.64 | 13,857 | +0.26(+0.44%) |
May 04, 2021 | 58.76 | 58.76 | 58.23 | 58.38 | 7,391 | -0.64(-1.08%) |
May 03, 2021 | 58.70 | 59.05 | 58.70 | 59.02 | 36,092 | +0.73(+1.25%) |
Apr 30, 2021 | 58.29 | 58.59 | 58.27 | 58.29 | 26,122 | -0.27(-0.45%) |
Apr 29, 2021 | 58.61 | 58.61 | 58.13 | 58.56 | 10,350 | -0.22(-0.38%) |
Apr 28, 2021 | 58.74 | 58.82 | 58.74 | 58.78 | 6,334 | +0.06(+0.11%) |
Apr 27, 2021 | 58.75 | 58.84 | 58.72 | 58.72 | 7,827 | -0.30(-0.51%) |
Apr 26, 2021 | 58.91 | 59.07 | 58.91 | 59.02 | 13,780 | +0.10(+0.17%) |
Apr 23, 2021 | 58.93 | 58.98 | 58.72 | 58.92 | 9,219 | +0.10(+0.18%) |
Apr 22, 2021 | 59.19 | 59.50 | 58.75 | 58.82 | 7,836 | -0.47(-0.79%) |
Apr 21, 2021 | 58.89 | 59.29 | 58.89 | 59.29 | 16,475 | +0.66(+1.12%) |
Apr 20, 2021 | 58.03 | 58.64 | 58.03 | 58.63 | 16,352 | +0.49(+0.83%) |
Apr 19, 2021 | 58.44 | 58.56 | 58.03 | 58.14 | 14,637 | -0.12(-0.20%) |
Apr 16, 2021 | 57.94 | 58.34 | 57.94 | 58.26 | 9,834 | +0.41(+0.70%) |
Apr 15, 2021 | 57.73 | 58.17 | 57.73 | 57.85 | 14,432 | +0.55(+0.96%) |
Apr 14, 2021 | 56.81 | 57.55 | 56.81 | 57.30 | 19,930 | +0.35(+0.61%) |
Apr 13, 2021 | 56.50 | 57.03 | 56.48 | 56.95 | 24,638 | -0.06(-0.11%) |
Apr 12, 2021 | 56.97 | 57.07 | 56.70 | 57.02 | 18,722 | -0.11(-0.20%) |
Apr 09, 2021 | 56.84 | 57.13 | 56.71 | 57.13 | 12,600 | +0.21(+0.37%) |
Apr 08, 2021 | 56.90 | 57.16 | 56.90 | 56.92 | 26,042 | -0.03(-0.05%) |
Apr 07, 2021 | 57.01 | 57.16 | 56.95 | 56.95 | 3,792 | -0.16(-0.28%) |
Apr 06, 2021 | 57.41 | 57.72 | 57.11 | 57.11 | 17,640 | -0.44(-0.77%) |
Apr 05, 2021 | 57.69 | 57.81 | 57.45 | 57.55 | 17,296 | +0.02(+0.04%) |
Apr 01, 2021 | 57.85 | 57.85 | 57.53 | 57.53 | 14,444 | -0.27(-0.48%) |
Mar 31, 2021 | 57.57 | 57.97 | 57.54 | 57.80 | 8,211 | +0.51(+0.90%) |
Mar 30, 2021 | 57.35 | 57.49 | 57.24 | 57.29 | 43,216 | -0.11(-0.19%) |
Mar 29, 2021 | 57.10 | 57.66 | 57.10 | 57.40 | 18,531 | -0.01(-0.02%) |
Mar 26, 2021 | 56.83 | 57.41 | 56.83 | 57.41 | 9,834 | +0.64(+1.13%) |
Mar 25, 2021 | 56.24 | 56.88 | 56.22 | 56.77 | 9,109 | +0.01(+0.02%) |
Mar 24, 2021 | 57.61 | 57.61 | 56.76 | 56.76 | 11,212 | -0.50(-0.88%) |
Mar 23, 2021 | 58.20 | 58.20 | 57.23 | 57.26 | 8,794 | -1.20(-2.06%) |
Mar 22, 2021 | 58.25 | 58.48 | 58.20 | 58.47 | 15,292 | +0.12(+0.21%) |
Mar 19, 2021 | 58.08 | 58.38 | 58.04 | 58.34 | 18,769 | +0.24(+0.42%) |
Mar 18, 2021 | 58.39 | 58.94 | 58.10 | 58.10 | 9,381 | -0.79(-1.35%) |
Mar 17, 2021 | 58.54 | 58.99 | 58.21 | 58.89 | 151,151 | +0.33(+0.57%) |
Mar 16, 2021 | 58.69 | 58.90 | 58.38 | 58.56 | 98,030 | -0.26(-0.44%) |
Mar 15, 2021 | 58.85 | 58.85 | 58.44 | 58.82 | 20,169 | +0.13(+0.22%) |
Mar 12, 2021 | 58.20 | 58.69 | 58.20 | 58.69 | 5,230 | +0.33(+0.56%) |
Mar 11, 2021 | 58.29 | 58.44 | 58.06 | 58.36 | 11,483 | +0.56(+0.97%) |
Mar 10, 2021 | 57.70 | 58.09 | 57.70 | 57.80 | 11,944 | +0.39(+0.67%) |
Mar 09, 2021 | 57.11 | 58.00 | 57.11 | 57.41 | 15,218 | +0.63(+1.10%) |
Mar 08, 2021 | 57.38 | 57.50 | 56.79 | 56.79 | 9,966 | -0.08(-0.14%) |
Mar 05, 2021 | 56.43 | 56.86 | 55.37 | 56.86 | 56,616 | +1.04(+1.86%) |
Mar 04, 2021 | 56.89 | 57.00 | 55.41 | 55.83 | 32,222 | -1.42(-2.48%) |
Mar 03, 2021 | 58.10 | 58.10 | 57.09 | 57.25 | 51,118 | -0.90(-1.54%) |
Mar 02, 2021 | 58.56 | 58.56 | 58.14 | 58.14 | 13,228 | -0.42(-0.71%) |