Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.82 | 58.85 | 58.25 | 58.81 | 715,277 | +0.00(+0.00%) |
May 27, 2021 | 58.79 | 59.15 | 58.79 | 58.81 | 554,694 | +0.63(+1.08%) |
May 26, 2021 | 58.05 | 58.26 | 57.81 | 58.18 | 490,787 | +0.37(+0.64%) |
May 25, 2021 | 58.39 | 58.64 | 57.69 | 57.81 | 358,234 | -0.36(-0.62%) |
May 24, 2021 | 58.27 | 58.43 | 57.56 | 58.17 | 370,210 | +0.31(+0.53%) |
May 21, 2021 | 58.18 | 58.50 | 57.48 | 57.86 | 411,445 | +0.13(+0.23%) |
May 20, 2021 | 57.90 | 58.03 | 57.49 | 57.73 | 350,764 | -0.20(-0.35%) |
May 19, 2021 | 58.08 | 58.12 | 57.34 | 57.93 | 492,171 | -0.85(-1.45%) |
May 18, 2021 | 60.12 | 60.12 | 58.76 | 58.78 | 330,885 | -1.30(-2.16%) |
May 17, 2021 | 60.58 | 60.92 | 59.53 | 60.08 | 382,768 | -0.76(-1.26%) |
May 14, 2021 | 59.90 | 61.01 | 59.70 | 60.84 | 458,902 | +1.16(+1.95%) |
May 13, 2021 | 58.33 | 59.92 | 58.31 | 59.68 | 687,120 | +1.29(+2.21%) |
May 12, 2021 | 60.18 | 60.37 | 58.40 | 58.39 | 377,092 | -1.97(-3.26%) |
May 11, 2021 | 61.27 | 61.41 | 60.08 | 60.35 | 567,774 | -1.51(-2.44%) |
May 10, 2021 | 62.33 | 62.51 | 61.81 | 61.86 | 436,640 | -0.19(-0.31%) |
May 07, 2021 | 61.15 | 62.13 | 60.76 | 62.05 | 523,628 | +0.68(+1.10%) |
May 06, 2021 | 60.70 | 61.38 | 60.48 | 61.38 | 373,642 | +0.92(+1.52%) |
May 05, 2021 | 60.82 | 60.95 | 60.05 | 60.46 | 416,013 | -0.47(-0.77%) |
May 04, 2021 | 59.94 | 61.12 | 59.45 | 60.93 | 618,996 | +0.79(+1.32%) |
May 03, 2021 | 60.55 | 60.85 | 59.91 | 60.14 | 532,320 | +0.10(+0.16%) |
Apr 30, 2021 | 60.34 | 60.39 | 59.86 | 60.04 | 1,169,000 | -0.59(-0.98%) |
Apr 29, 2021 | 59.60 | 60.80 | 59.41 | 60.63 | 688,455 | +1.30(+2.19%) |
Apr 28, 2021 | 59.48 | 60.09 | 59.32 | 59.33 | 1,763,996 | -0.16(-0.27%) |
Apr 27, 2021 | 59.53 | 59.82 | 58.93 | 59.50 | 752,556 | +0.06(+0.10%) |
Apr 26, 2021 | 59.49 | 59.81 | 59.30 | 59.44 | 405,565 | +0.14(+0.24%) |
Apr 23, 2021 | 58.70 | 59.58 | 58.57 | 59.30 | 492,965 | +0.85(+1.45%) |
Apr 22, 2021 | 58.88 | 59.47 | 58.30 | 58.45 | 530,297 | -0.39(-0.67%) |
Apr 21, 2021 | 58.01 | 59.09 | 57.97 | 58.84 | 667,051 | +0.94(+1.62%) |
Apr 20, 2021 | 57.98 | 58.31 | 57.23 | 57.90 | 431,584 | -0.02(-0.03%) |
Apr 19, 2021 | 58.13 | 58.39 | 57.57 | 57.92 | 383,583 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 58.42 | 57.63 | 58.11 | 513,493 | +0.44(+0.76%) |
Apr 15, 2021 | 57.09 | 57.72 | 56.82 | 57.67 | 368,018 | +0.80(+1.41%) |
Apr 14, 2021 | 56.58 | 57.39 | 56.58 | 56.87 | 501,534 | +0.31(+0.54%) |
Apr 13, 2021 | 57.10 | 57.10 | 56.37 | 56.56 | 356,493 | -0.74(-1.28%) |
Apr 12, 2021 | 56.83 | 57.32 | 56.78 | 57.30 | 340,974 | +0.33(+0.59%) |
Apr 09, 2021 | 56.33 | 57.11 | 56.04 | 56.97 | 415,360 | +0.77(+1.38%) |
Apr 08, 2021 | 56.19 | 56.31 | 55.94 | 56.19 | 400,758 | +0.04(+0.07%) |
Apr 07, 2021 | 56.47 | 56.66 | 55.98 | 56.15 | 322,566 | -0.29(-0.51%) |
Apr 06, 2021 | 56.20 | 57.02 | 56.11 | 56.44 | 333,265 | +0.39(+0.70%) |
Apr 05, 2021 | 56.29 | 56.61 | 55.96 | 56.05 | 525,464 | -0.22(-0.39%) |
Apr 01, 2021 | 55.91 | 56.28 | 55.50 | 56.27 | 371,373 | +0.74(+1.32%) |
Mar 31, 2021 | 56.57 | 56.72 | 55.52 | 55.53 | 648,658 | -0.91(-1.61%) |
Mar 30, 2021 | 56.13 | 56.75 | 55.94 | 56.44 | 308,670 | +0.32(+0.56%) |
Mar 29, 2021 | 55.92 | 56.60 | 55.74 | 56.13 | 494,403 | -0.17(-0.31%) |
Mar 26, 2021 | 56.43 | 56.72 | 55.65 | 56.30 | 438,925 | +0.39(+0.70%) |
Mar 25, 2021 | 54.70 | 56.27 | 54.49 | 55.91 | 681,442 | +1.02(+1.86%) |
Mar 24, 2021 | 55.02 | 55.96 | 54.83 | 54.88 | 777,969 | +0.20(+0.37%) |
Mar 23, 2021 | 56.17 | 56.47 | 54.36 | 54.68 | 484,474 | -1.93(-3.41%) |
Mar 22, 2021 | 56.81 | 57.18 | 55.72 | 56.61 | 662,021 | -0.21(-0.37%) |
Mar 19, 2021 | 57.48 | 57.70 | 56.51 | 56.82 | 1,282,423 | -0.84(-1.46%) |
Mar 18, 2021 | 57.80 | 58.53 | 57.61 | 57.66 | 357,929 | -0.20(-0.35%) |
Mar 17, 2021 | 57.82 | 58.07 | 57.33 | 57.86 | 344,299 | +0.04(+0.07%) |
Mar 16, 2021 | 58.90 | 58.98 | 57.42 | 57.82 | 481,099 | -1.07(-1.82%) |
Mar 15, 2021 | 58.65 | 58.90 | 57.85 | 58.89 | 300,585 | +0.21(+0.36%) |
Mar 12, 2021 | 58.20 | 58.75 | 57.89 | 58.68 | 277,430 | +0.52(+0.89%) |
Mar 11, 2021 | 58.54 | 58.93 | 57.96 | 58.17 | 210,123 | -0.21(-0.36%) |
Mar 10, 2021 | 56.59 | 58.78 | 56.39 | 58.38 | 465,142 | +1.98(+3.50%) |
Mar 09, 2021 | 57.88 | 57.88 | 56.37 | 56.40 | 346,323 | -1.00(-1.75%) |
Mar 08, 2021 | 56.60 | 57.84 | 56.32 | 57.40 | 373,423 | +0.95(+1.69%) |
Mar 05, 2021 | 55.27 | 56.55 | 54.52 | 56.45 | 413,370 | +1.96(+3.59%) |
Mar 04, 2021 | 55.49 | 55.72 | 54.25 | 54.49 | 503,929 | -1.01(-1.82%) |
Mar 03, 2021 | 56.34 | 56.70 | 55.39 | 55.50 | 688,987 | -1.05(-1.86%) |
Mar 02, 2021 | 57.73 | 57.73 | 56.20 | 56.55 | 409,647 | -0.83(-1.45%) |