Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.31 | 62.92 | 62.31 | 62.80 | 3,442 | +0.48(+0.77%) |
May 27, 2021 | 62.29 | 62.35 | 62.12 | 62.32 | 5,837 | +0.06(+0.10%) |
May 26, 2021 | 62.29 | 62.44 | 62.25 | 62.25 | 2,316 | +0.34(+0.55%) |
May 25, 2021 | 62.10 | 62.10 | 61.91 | 61.91 | 346 | +0.58(+0.95%) |
May 21, 2021 | 61.33 | 61.33 | 61.33 | 169 | +0.35(+0.58%) | |
May 20, 2021 | 60.72 | 60.97 | 60.72 | 60.97 | 1,269 | +0.99(+1.65%) |
May 19, 2021 | 60.26 | 60.38 | 59.85 | 59.98 | 18,556 | -1.03(-1.69%) |
May 18, 2021 | 60.98 | 61.02 | 60.94 | 61.02 | 2,150 | +0.67(+1.11%) |
May 17, 2021 | 60.38 | 60.38 | 60.25 | 60.35 | 2,148 | +0.07(+0.11%) |
May 14, 2021 | 59.87 | 60.28 | 59.87 | 60.28 | 6,497 | +0.87(+1.46%) |
May 13, 2021 | 59.29 | 59.46 | 59.13 | 59.41 | 21,293 | +0.68(+1.17%) |
May 12, 2021 | 59.34 | 59.45 | 58.72 | 58.72 | 43,421 | -0.71(-1.20%) |
May 11, 2021 | 59.47 | 59.72 | 59.25 | 59.44 | 15,133 | -1.18(-1.95%) |
May 10, 2021 | 61.08 | 61.08 | 60.57 | 60.62 | 13,156 | -0.62(-1.01%) |
May 07, 2021 | 60.63 | 61.38 | 60.62 | 61.24 | 7,509 | +1.18(+1.96%) |
May 06, 2021 | 60.12 | 60.29 | 60.07 | 60.07 | 49,525 | -0.05(-0.08%) |
May 05, 2021 | 59.99 | 60.13 | 59.68 | 60.11 | 2,767 | +0.71(+1.20%) |
May 04, 2021 | 59.63 | 59.63 | 59.15 | 59.40 | 10,588 | -0.90(-1.50%) |
May 03, 2021 | 59.96 | 60.33 | 59.96 | 60.30 | 3,760 | +0.77(+1.29%) |
Apr 30, 2021 | 60.17 | 60.30 | 59.53 | 59.53 | 3,674 | -0.79(-1.30%) |
Apr 29, 2021 | 60.62 | 60.62 | 59.89 | 60.32 | 2,736 | -0.05(-0.08%) |
Apr 28, 2021 | 60.02 | 60.54 | 59.95 | 60.37 | 11,319 | +0.42(+0.69%) |
Apr 27, 2021 | 60.28 | 60.28 | 59.94 | 59.96 | 1,497 | -0.65(-1.07%) |
Apr 26, 2021 | 60.47 | 60.60 | 60.47 | 60.60 | 730 | +0.00(+0.01%) |
Apr 23, 2021 | 59.98 | 60.60 | 59.81 | 60.60 | 7,996 | +0.69(+1.15%) |
Apr 22, 2021 | 60.21 | 60.21 | 59.64 | 59.91 | 2,615 | -0.16(-0.26%) |
Apr 21, 2021 | 59.53 | 60.24 | 59.53 | 60.07 | 6,919 | +0.19(+0.32%) |
Apr 20, 2021 | 60.31 | 60.31 | 59.74 | 59.87 | 2,820 | -1.08(-1.78%) |
Apr 19, 2021 | 60.99 | 60.99 | 60.67 | 60.95 | 2,954 | -0.34(-0.56%) |
Apr 16, 2021 | 60.44 | 61.30 | 60.37 | 61.30 | 45,278 | +1.46(+2.44%) |
Apr 15, 2021 | 59.89 | 60.09 | 59.81 | 59.84 | 8,574 | +0.08(+0.14%) |
Apr 14, 2021 | 60.20 | 60.20 | 59.75 | 59.75 | 1,191 | -0.21(-0.36%) |
Apr 13, 2021 | 59.88 | 59.97 | 59.88 | 59.96 | 660 | +0.25(+0.43%) |
Apr 12, 2021 | 59.76 | 59.84 | 59.71 | 59.71 | 3,116 | -0.25(-0.42%) |
Apr 09, 2021 | 59.85 | 59.96 | 59.85 | 59.96 | 972 | +0.12(+0.21%) |
Apr 08, 2021 | 59.76 | 59.97 | 59.67 | 59.84 | 1,925 | +0.79(+1.34%) |
Apr 07, 2021 | 59.21 | 59.24 | 59.05 | 59.05 | 1,376 | -0.18(-0.30%) |
Apr 06, 2021 | 59.29 | 59.36 | 59.20 | 59.22 | 45,744 | -0.57(-0.96%) |
Apr 05, 2021 | 59.85 | 59.85 | 59.60 | 59.80 | 1,816 | +1.20(+2.05%) |
Apr 01, 2021 | 57.86 | 58.60 | 57.29 | 58.60 | 7,672 | +1.21(+2.11%) |
Mar 31, 2021 | 57.55 | 57.55 | 57.31 | 57.38 | 2,716 | +0.01(+0.02%) |
Mar 30, 2021 | 57.32 | 57.54 | 57.32 | 57.37 | 3,927 | -0.23(-0.39%) |
Mar 29, 2021 | 57.65 | 57.74 | 57.58 | 57.60 | 6,168 | -0.02(-0.03%) |
Mar 26, 2021 | 57.43 | 57.61 | 57.38 | 57.61 | 6,051 | +0.41(+0.71%) |
Mar 25, 2021 | 57.08 | 57.58 | 57.08 | 57.21 | 5,141 | -0.44(-0.76%) |
Mar 24, 2021 | 57.61 | 58.05 | 57.60 | 57.65 | 4,510 | -0.36(-0.61%) |
Mar 23, 2021 | 58.11 | 58.11 | 58.00 | 58.00 | 1,055 | -0.57(-0.98%) |
Mar 22, 2021 | 58.33 | 58.58 | 58.27 | 58.58 | 2,691 | +0.57(+0.99%) |
Mar 19, 2021 | 57.77 | 58.00 | 57.77 | 58.00 | 1,837 | +0.03(+0.05%) |
Mar 18, 2021 | 58.13 | 58.13 | 57.98 | 57.98 | 4,960 | -0.05(-0.08%) |
Mar 17, 2021 | 57.39 | 58.02 | 57.39 | 58.02 | 219 | +0.00(+0.00%) |
Mar 16, 2021 | 57.84 | 58.02 | 57.66 | 58.02 | 2,832 | +0.58(+1.01%) |
Mar 15, 2021 | 57.32 | 57.63 | 57.23 | 57.44 | 23,417 | +0.54(+0.96%) |
Mar 12, 2021 | 56.86 | 57.31 | 56.63 | 56.89 | 2,161 | -0.30(-0.53%) |
Mar 11, 2021 | 56.86 | 57.20 | 56.85 | 57.20 | 3,567 | +0.45(+0.79%) |
Mar 10, 2021 | 56.80 | 56.94 | 56.60 | 56.75 | 5,393 | +0.11(+0.19%) |
Mar 09, 2021 | 56.31 | 56.64 | 56.31 | 56.64 | 604 | +1.20(+2.17%) |
Mar 08, 2021 | 56.17 | 56.24 | 55.44 | 55.44 | 14,248 | -0.30(-0.53%) |
Mar 05, 2021 | 55.88 | 55.88 | 54.99 | 55.74 | 3,025 | -0.11(-0.20%) |
Mar 04, 2021 | 56.47 | 56.51 | 55.70 | 55.85 | 3,412 | -1.30(-2.27%) |
Mar 03, 2021 | 57.05 | 57.30 | 57.03 | 57.14 | 5,892 | -0.09(-0.15%) |
Mar 02, 2021 | 57.26 | 57.46 | 56.89 | 57.23 | 9,372 | +0.22(+0.39%) |