Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.66 | 58.07 | 57.66 | 58.05 | 7,672 | +0.69(+1.20%) |
May 27, 2021 | 57.80 | 57.80 | 56.87 | 57.37 | 19,782 | -0.07(-0.12%) |
May 26, 2021 | 57.82 | 57.82 | 57.34 | 57.43 | 12,908 | +0.30(+0.53%) |
May 25, 2021 | 57.17 | 57.58 | 56.84 | 57.13 | 35,098 | +1.12(+2.00%) |
May 24, 2021 | 56.91 | 56.91 | 56.01 | 56.01 | 12,179 | -1.09(-1.92%) |
May 21, 2021 | 58.31 | 58.31 | 57.11 | 57.11 | 32,250 | -1.11(-1.91%) |
May 20, 2021 | 57.19 | 58.32 | 57.19 | 58.22 | 26,563 | +1.66(+2.94%) |
May 19, 2021 | 55.54 | 56.70 | 55.26 | 56.55 | 28,042 | -0.24(-0.43%) |
May 18, 2021 | 56.43 | 57.29 | 56.13 | 56.80 | 19,434 | +1.11(+2.00%) |
May 17, 2021 | 55.66 | 55.87 | 55.15 | 55.68 | 8,648 | +0.24(+0.44%) |
May 14, 2021 | 53.98 | 55.61 | 53.71 | 55.44 | 53,882 | +2.26(+4.26%) |
May 13, 2021 | 55.85 | 55.85 | 52.78 | 53.18 | 48,210 | -2.37(-4.27%) |
May 12, 2021 | 56.60 | 57.19 | 55.55 | 55.55 | 54,486 | -1.30(-2.28%) |
May 11, 2021 | 54.40 | 56.91 | 54.03 | 56.84 | 96,434 | +0.80(+1.43%) |
May 10, 2021 | 58.32 | 58.32 | 56.01 | 56.04 | 63,975 | -3.00(-5.08%) |
May 07, 2021 | 59.11 | 60.09 | 58.91 | 59.04 | 22,925 | +0.16(+0.28%) |
May 06, 2021 | 59.18 | 59.38 | 58.39 | 58.88 | 50,255 | -0.19(-0.33%) |
May 05, 2021 | 59.92 | 60.03 | 59.01 | 59.07 | 8,384 | -0.46(-0.78%) |
May 04, 2021 | 60.37 | 60.65 | 58.93 | 59.53 | 87,539 | -1.23(-2.02%) |
May 03, 2021 | 61.42 | 61.98 | 60.57 | 60.76 | 35,218 | -0.61(-0.99%) |
Apr 30, 2021 | 61.50 | 62.19 | 61.34 | 61.37 | 19,113 | -1.14(-1.83%) |
Apr 29, 2021 | 64.50 | 64.78 | 62.00 | 62.52 | 46,356 | -1.64(-2.55%) |
Apr 28, 2021 | 64.01 | 64.45 | 63.62 | 64.15 | 22,524 | +0.51(+0.81%) |
Apr 27, 2021 | 63.88 | 64.15 | 63.35 | 63.64 | 11,103 | -0.12(-0.18%) |
Apr 26, 2021 | 62.92 | 63.75 | 62.91 | 63.75 | 22,602 | +0.52(+0.83%) |
Apr 23, 2021 | 62.46 | 63.39 | 62.46 | 63.23 | 12,398 | +1.21(+1.95%) |
Apr 22, 2021 | 61.00 | 62.77 | 60.98 | 62.02 | 21,017 | +1.15(+1.89%) |
Apr 21, 2021 | 59.24 | 60.88 | 58.90 | 60.87 | 49,180 | +1.62(+2.73%) |
Apr 20, 2021 | 60.21 | 60.52 | 58.48 | 59.25 | 61,516 | -1.36(-2.24%) |
Apr 19, 2021 | 60.49 | 61.20 | 60.19 | 60.61 | 11,892 | +0.18(+0.30%) |
Apr 16, 2021 | 59.96 | 60.65 | 59.85 | 60.43 | 21,800 | +0.36(+0.60%) |
Apr 15, 2021 | 61.10 | 61.10 | 59.64 | 60.07 | 24,407 | -0.40(-0.66%) |
Apr 14, 2021 | 61.69 | 61.75 | 60.41 | 60.46 | 77,422 | -0.67(-1.09%) |
Apr 13, 2021 | 59.95 | 61.25 | 59.95 | 61.13 | 15,454 | +0.92(+1.53%) |
Apr 12, 2021 | 60.73 | 61.13 | 59.72 | 60.21 | 68,205 | -0.77(-1.26%) |
Apr 09, 2021 | 61.66 | 61.66 | 60.74 | 60.98 | 231,225 | -0.95(-1.54%) |
Apr 08, 2021 | 62.42 | 62.42 | 61.92 | 61.94 | 35,006 | +0.24(+0.39%) |
Apr 07, 2021 | 62.74 | 62.90 | 61.42 | 61.69 | 46,822 | -1.99(-3.13%) |
Apr 06, 2021 | 61.94 | 64.21 | 61.94 | 63.69 | 71,262 | +1.89(+3.05%) |
Apr 05, 2021 | 63.30 | 63.30 | 61.34 | 61.80 | 160,554 | -1.24(-1.97%) |
Apr 01, 2021 | 63.23 | 64.38 | 62.72 | 63.04 | 56,411 | +1.58(+2.57%) |
Mar 31, 2021 | 62.03 | 62.07 | 61.38 | 61.46 | 20,378 | +0.15(+0.24%) |
Mar 30, 2021 | 59.90 | 61.58 | 59.42 | 61.32 | 36,168 | +1.93(+3.24%) |
Mar 29, 2021 | 60.14 | 60.57 | 59.02 | 59.39 | 24,913 | -0.88(-1.46%) |
Mar 26, 2021 | 60.32 | 61.48 | 57.06 | 60.27 | 337,126 | -0.47(-0.78%) |
Mar 25, 2021 | 59.63 | 61.85 | 59.45 | 60.74 | 40,734 | -0.85(-1.38%) |
Mar 24, 2021 | 66.38 | 66.38 | 61.40 | 61.60 | 60,845 | -4.92(-7.39%) |
Mar 23, 2021 | 67.33 | 67.33 | 66.35 | 66.51 | 55,434 | -1.12(-1.66%) |
Mar 22, 2021 | 69.00 | 69.00 | 67.38 | 67.64 | 29,460 | -0.72(-1.05%) |
Mar 19, 2021 | 68.24 | 68.51 | 67.56 | 68.35 | 14,361 | +0.05(+0.07%) |
Mar 18, 2021 | 68.77 | 69.42 | 68.13 | 68.30 | 116,283 | -1.53(-2.19%) |
Mar 17, 2021 | 68.72 | 70.26 | 67.99 | 69.83 | 15,283 | -0.28(-0.40%) |
Mar 16, 2021 | 70.20 | 71.20 | 69.74 | 70.11 | 34,081 | +0.19(+0.28%) |
Mar 15, 2021 | 70.24 | 70.25 | 69.12 | 69.92 | 31,116 | -0.34(-0.48%) |
Mar 12, 2021 | 69.56 | 70.31 | 68.94 | 70.26 | 23,246 | -1.06(-1.48%) |
Mar 11, 2021 | 70.19 | 71.31 | 69.46 | 71.31 | 82,410 | +4.00(+5.94%) |
Mar 10, 2021 | 69.95 | 70.66 | 66.90 | 67.32 | 41,005 | -2.11(-3.04%) |
Mar 09, 2021 | 66.46 | 69.44 | 66.46 | 69.43 | 45,636 | +5.10(+7.93%) |
Mar 08, 2021 | 67.17 | 67.78 | 64.08 | 64.33 | 182,781 | -4.97(-7.18%) |
Mar 05, 2021 | 69.98 | 70.10 | 65.52 | 69.30 | 70,462 | +0.08(+0.11%) |
Mar 04, 2021 | 71.66 | 72.23 | 67.86 | 69.22 | 148,281 | -3.33(-4.59%) |
Mar 03, 2021 | 75.51 | 75.58 | 72.15 | 72.55 | 59,878 | -2.13(-2.85%) |
Mar 02, 2021 | 75.70 | 76.30 | 74.53 | 74.68 | 49,718 | -1.30(-1.71%) |