Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.72 | 59.72 | 59.41 | 59.53 | 43,503 | +0.18(+0.30%) |
May 27, 2021 | 59.72 | 59.76 | 59.35 | 59.35 | 39,433 | -0.07(-0.12%) |
May 26, 2021 | 59.41 | 59.43 | 59.10 | 59.42 | 62,117 | +0.09(+0.15%) |
May 25, 2021 | 59.94 | 59.97 | 59.22 | 59.33 | 37,266 | -0.64(-1.07%) |
May 24, 2021 | 60.14 | 60.14 | 59.88 | 59.97 | 37,002 | +0.14(+0.23%) |
May 21, 2021 | 59.76 | 60.06 | 59.60 | 59.84 | 43,447 | +0.25(+0.42%) |
May 20, 2021 | 59.41 | 59.72 | 59.37 | 59.59 | 36,836 | +0.21(+0.35%) |
May 19, 2021 | 59.08 | 59.38 | 58.55 | 59.38 | 44,563 | -0.23(-0.39%) |
May 18, 2021 | 60.03 | 60.04 | 59.61 | 59.61 | 27,785 | -0.45(-0.75%) |
May 17, 2021 | 60.09 | 60.22 | 59.88 | 60.06 | 45,350 | -0.01(-0.01%) |
May 14, 2021 | 59.72 | 60.18 | 59.72 | 60.07 | 71,008 | +0.45(+0.76%) |
May 13, 2021 | 58.47 | 59.77 | 58.45 | 59.62 | 58,522 | +1.06(+1.81%) |
May 12, 2021 | 59.71 | 59.71 | 58.44 | 58.56 | 54,680 | -1.01(-1.69%) |
May 11, 2021 | 59.80 | 60.09 | 59.36 | 59.57 | 55,730 | -0.82(-1.36%) |
May 10, 2021 | 60.33 | 60.82 | 60.27 | 60.39 | 41,101 | +0.43(+0.72%) |
May 07, 2021 | 59.42 | 60.02 | 59.36 | 59.96 | 38,657 | +0.25(+0.42%) |
May 06, 2021 | 59.21 | 59.70 | 58.93 | 59.70 | 60,184 | +0.67(+1.13%) |
May 05, 2021 | 58.99 | 59.04 | 58.65 | 59.04 | 28,975 | +0.21(+0.35%) |
May 04, 2021 | 58.63 | 58.86 | 58.53 | 58.83 | 67,353 | +0.17(+0.29%) |
May 03, 2021 | 58.37 | 58.99 | 58.37 | 58.66 | 50,135 | +0.55(+0.95%) |
Apr 30, 2021 | 58.10 | 58.13 | 57.92 | 58.11 | 51,936 | -0.22(-0.37%) |
Apr 29, 2021 | 57.97 | 58.33 | 57.93 | 58.33 | 76,294 | +0.65(+1.12%) |
Apr 28, 2021 | 57.69 | 57.77 | 57.56 | 57.68 | 55,253 | +0.04(+0.06%) |
Apr 27, 2021 | 57.58 | 57.65 | 57.38 | 57.65 | 43,475 | +0.12(+0.20%) |
Apr 26, 2021 | 57.66 | 57.73 | 57.51 | 57.53 | 36,211 | -0.09(-0.16%) |
Apr 23, 2021 | 57.13 | 57.71 | 57.12 | 57.62 | 53,271 | +0.34(+0.60%) |
Apr 22, 2021 | 57.92 | 57.92 | 57.25 | 57.28 | 51,934 | -0.61(-1.06%) |
Apr 21, 2021 | 57.47 | 57.95 | 57.45 | 57.89 | 89,134 | +0.40(+0.70%) |
Apr 20, 2021 | 57.51 | 57.52 | 57.24 | 57.48 | 78,702 | -0.05(-0.09%) |
Apr 19, 2021 | 57.85 | 57.85 | 57.46 | 57.54 | 348,409 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 57.83 | 57.52 | 57.73 | 73,846 | +0.40(+0.71%) |
Apr 15, 2021 | 57.26 | 57.38 | 56.96 | 57.32 | 56,248 | +0.34(+0.60%) |
Apr 14, 2021 | 56.76 | 57.06 | 56.62 | 56.98 | 85,412 | +0.24(+0.43%) |
Apr 13, 2021 | 56.76 | 56.83 | 56.39 | 56.74 | 48,855 | -0.12(-0.20%) |
Apr 12, 2021 | 56.65 | 56.85 | 56.64 | 56.85 | 323,599 | +0.39(+0.70%) |
Apr 09, 2021 | 56.57 | 56.57 | 56.29 | 56.46 | 22,576 | +0.11(+0.20%) |
Apr 08, 2021 | 56.50 | 56.50 | 56.24 | 56.35 | 26,624 | -0.11(-0.19%) |
Apr 07, 2021 | 56.60 | 56.60 | 56.38 | 56.46 | 33,185 | -0.02(-0.03%) |
Apr 06, 2021 | 56.36 | 56.54 | 56.29 | 56.47 | 54,565 | -0.06(-0.11%) |
Apr 05, 2021 | 56.46 | 56.75 | 56.40 | 56.54 | 67,811 | +0.40(+0.72%) |
Apr 01, 2021 | 55.86 | 56.13 | 55.57 | 56.13 | 51,547 | +0.27(+0.48%) |
Mar 31, 2021 | 55.99 | 56.18 | 55.84 | 55.86 | 27,595 | -0.14(-0.26%) |
Mar 30, 2021 | 56.26 | 56.26 | 55.88 | 56.01 | 38,092 | -0.22(-0.38%) |
Mar 29, 2021 | 55.71 | 56.42 | 55.71 | 56.22 | 53,351 | +0.08(+0.14%) |
Mar 26, 2021 | 55.52 | 56.16 | 55.43 | 56.14 | 61,811 | +0.83(+1.51%) |
Mar 25, 2021 | 54.53 | 55.38 | 54.14 | 55.31 | 49,462 | +0.94(+1.73%) |
Mar 24, 2021 | 54.50 | 54.99 | 54.37 | 54.37 | 67,668 | -0.01(-0.02%) |
Mar 23, 2021 | 54.71 | 54.81 | 54.28 | 54.38 | 31,556 | -0.46(-0.83%) |
Mar 22, 2021 | 54.68 | 54.88 | 54.52 | 54.83 | 71,206 | -0.05(-0.09%) |
Mar 19, 2021 | 55.13 | 55.17 | 54.60 | 54.88 | 46,749 | -0.19(-0.35%) |
Mar 18, 2021 | 55.34 | 55.90 | 55.01 | 55.08 | 54,161 | -0.20(-0.36%) |
Mar 17, 2021 | 55.19 | 55.28 | 54.69 | 55.27 | 53,034 | +0.36(+0.65%) |
Mar 16, 2021 | 55.23 | 55.23 | 54.71 | 54.91 | 50,960 | -0.47(-0.84%) |
Mar 15, 2021 | 55.24 | 55.38 | 54.83 | 55.38 | 67,148 | +0.25(+0.46%) |
Mar 12, 2021 | 54.59 | 55.15 | 54.59 | 55.13 | 56,902 | +0.71(+1.30%) |
Mar 11, 2021 | 54.77 | 54.90 | 54.32 | 54.42 | 252,702 | -0.06(-0.11%) |
Mar 10, 2021 | 54.10 | 54.61 | 53.63 | 54.49 | 50,813 | +0.88(+1.64%) |
Mar 09, 2021 | 53.91 | 54.23 | 53.51 | 53.61 | 274,709 | -0.36(-0.67%) |
Mar 08, 2021 | 53.30 | 54.44 | 53.29 | 53.97 | 76,338 | +0.89(+1.68%) |
Mar 05, 2021 | 52.44 | 53.17 | 51.71 | 53.08 | 66,655 | +1.31(+2.53%) |
Mar 04, 2021 | 52.34 | 52.60 | 51.13 | 51.77 | 48,651 | -0.57(-1.08%) |
Mar 03, 2021 | 52.12 | 52.84 | 52.12 | 52.33 | 57,981 | +0.26(+0.50%) |
Mar 02, 2021 | 52.10 | 52.34 | 51.93 | 52.08 | 38,887 | -0.04(-0.08%) |