Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.76 | 58.91 | 58.67 | 58.71 | 58,038 | +0.01(+0.01%) |
May 27, 2021 | 58.80 | 59.00 | 58.63 | 58.70 | 33,095 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.64 | 58.16 | 58.56 | 48,386 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.84 | 58.02 | 68,749 | -0.00(-0.01%) |
May 24, 2021 | 57.73 | 58.25 | 57.58 | 58.03 | 36,573 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.98 | 57.48 | 57.48 | 16,952 | -0.06(-0.10%) |
May 20, 2021 | 56.98 | 57.61 | 56.98 | 57.53 | 31,662 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.30 | 56.75 | 36,353 | -0.48(-0.85%) |
May 18, 2021 | 57.48 | 57.71 | 57.19 | 57.23 | 23,643 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.37 | 57.52 | 23,037 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.88 | 57.53 | 57.86 | 27,905 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.37 | 56.89 | 57.12 | 54,489 | +0.36(+0.64%) |
May 12, 2021 | 57.66 | 57.83 | 56.66 | 56.75 | 55,838 | -1.36(-2.34%) |
May 11, 2021 | 58.07 | 58.31 | 57.75 | 58.11 | 33,890 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.72 | 58.72 | 42,404 | -0.59(-0.99%) |
May 07, 2021 | 58.93 | 59.34 | 58.93 | 59.30 | 29,434 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,632 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.40 | 58.42 | 14,873 | +0.11(+0.20%) |
May 04, 2021 | 58.61 | 58.61 | 58.11 | 58.30 | 59,700 | -0.48(-0.81%) |
May 03, 2021 | 59.00 | 59.00 | 58.78 | 58.78 | 43,595 | -0.01(-0.01%) |
Apr 30, 2021 | 58.32 | 58.82 | 58.32 | 58.78 | 25,686 | +0.34(+0.58%) |
Apr 29, 2021 | 58.52 | 58.66 | 58.13 | 58.45 | 361,350 | +0.05(+0.08%) |
Apr 28, 2021 | 58.55 | 58.68 | 58.38 | 58.40 | 52,991 | -0.23(-0.40%) |
Apr 27, 2021 | 58.66 | 58.78 | 58.60 | 58.63 | 32,686 | -0.36(-0.61%) |
Apr 26, 2021 | 59.30 | 59.34 | 58.94 | 59.00 | 28,004 | -0.14(-0.23%) |
Apr 23, 2021 | 58.94 | 59.24 | 58.74 | 59.13 | 25,376 | +0.33(+0.55%) |
Apr 22, 2021 | 59.34 | 59.47 | 58.71 | 58.81 | 49,494 | -0.56(-0.94%) |
Apr 21, 2021 | 58.45 | 59.37 | 58.45 | 59.37 | 106,152 | +0.77(+1.32%) |
Apr 20, 2021 | 58.55 | 58.73 | 58.41 | 58.59 | 36,056 | -0.14(-0.24%) |
Apr 19, 2021 | 59.26 | 59.26 | 58.61 | 58.74 | 63,785 | -0.76(-1.28%) |
Apr 16, 2021 | 59.24 | 59.52 | 59.17 | 59.50 | 73,345 | +0.36(+0.60%) |
Apr 15, 2021 | 59.07 | 59.16 | 58.82 | 59.14 | 52,814 | +0.46(+0.78%) |
Apr 14, 2021 | 59.19 | 59.42 | 58.64 | 58.69 | 80,738 | -0.49(-0.82%) |
Apr 13, 2021 | 58.64 | 59.23 | 58.64 | 59.17 | 48,225 | +0.54(+0.92%) |
Apr 12, 2021 | 58.13 | 58.64 | 58.13 | 58.64 | 64,079 | +0.57(+0.98%) |
Apr 09, 2021 | 58.03 | 58.07 | 57.78 | 58.07 | 38,993 | -0.02(-0.03%) |
Apr 08, 2021 | 58.07 | 58.11 | 57.90 | 58.09 | 43,134 | +0.17(+0.30%) |
Apr 07, 2021 | 58.40 | 58.40 | 57.88 | 57.91 | 59,861 | -0.47(-0.80%) |
Apr 06, 2021 | 57.93 | 58.56 | 57.93 | 58.38 | 79,782 | +0.27(+0.46%) |
Apr 05, 2021 | 57.85 | 58.35 | 57.83 | 58.11 | 300,622 | +1.02(+1.79%) |
Apr 01, 2021 | 57.36 | 57.46 | 57.02 | 57.09 | 2,030,766 | -0.10(-0.17%) |
Mar 31, 2021 | 57.19 | 57.34 | 57.03 | 57.19 | 39,832 | +0.28(+0.50%) |
Mar 30, 2021 | 56.57 | 56.95 | 56.23 | 56.91 | 47,727 | +0.13(+0.22%) |
Mar 29, 2021 | 56.55 | 56.84 | 56.31 | 56.78 | 98,096 | +0.05(+0.09%) |
Mar 26, 2021 | 56.27 | 56.75 | 55.92 | 56.73 | 67,465 | +0.69(+1.22%) |
Mar 25, 2021 | 55.08 | 56.12 | 54.98 | 56.05 | 204,196 | +0.38(+0.69%) |
Mar 24, 2021 | 56.49 | 56.53 | 55.66 | 55.66 | 50,361 | -0.73(-1.30%) |
Mar 23, 2021 | 56.83 | 56.94 | 56.26 | 56.40 | 45,560 | -0.45(-0.80%) |
Mar 22, 2021 | 56.58 | 57.12 | 56.58 | 56.85 | 69,797 | +0.57(+1.02%) |
Mar 19, 2021 | 56.26 | 56.37 | 55.80 | 56.27 | 58,859 | +0.09(+0.16%) |
Mar 18, 2021 | 56.97 | 56.97 | 56.15 | 56.19 | 91,225 | -1.08(-1.89%) |
Mar 17, 2021 | 56.32 | 57.31 | 56.32 | 57.27 | 101,869 | +0.55(+0.97%) |
Mar 16, 2021 | 57.38 | 57.41 | 56.71 | 56.72 | 39,240 | -0.62(-1.07%) |
Mar 15, 2021 | 56.86 | 57.33 | 56.70 | 57.33 | 59,872 | +0.63(+1.12%) |
Mar 12, 2021 | 56.30 | 56.74 | 56.21 | 56.70 | 46,467 | +0.09(+0.15%) |
Mar 11, 2021 | 56.63 | 56.78 | 56.33 | 56.61 | 124,638 | +0.54(+0.97%) |
Mar 10, 2021 | 56.26 | 56.42 | 55.85 | 56.07 | 64,785 | +0.45(+0.81%) |
Mar 09, 2021 | 54.98 | 55.95 | 54.97 | 55.62 | 73,443 | +1.58(+2.91%) |
Mar 08, 2021 | 54.32 | 54.83 | 54.00 | 54.05 | 95,237 | -0.17(-0.31%) |
Mar 05, 2021 | 53.93 | 54.29 | 52.63 | 54.22 | 67,223 | +0.82(+1.54%) |
Mar 04, 2021 | 54.33 | 54.71 | 52.85 | 53.39 | 106,739 | -0.93(-1.71%) |
Mar 03, 2021 | 55.18 | 55.30 | 54.31 | 54.32 | 80,711 | -0.91(-1.65%) |
Mar 02, 2021 | 55.61 | 55.69 | 55.24 | 55.24 | 176,351 | -0.37(-0.67%) |