Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 60.80 | 61.15 | 59.73 | 60.02 | 737,076 | -0.77(-1.27%) |
May 28, 2021 | 60.90 | 60.99 | 60.43 | 60.79 | 1,121,441 | +0.05(+0.08%) |
May 27, 2021 | 60.20 | 60.74 | 59.99 | 60.74 | 4,998,647 | +0.53(+0.88%) |
May 26, 2021 | 59.87 | 60.33 | 59.41 | 60.21 | 1,494,436 | +0.69(+1.16%) |
May 25, 2021 | 59.60 | 60.34 | 59.39 | 59.52 | 2,619,066 | +0.55(+0.93%) |
May 21, 2021 | 58.97 | 58.97 | 58.97 | 0 | -0.23(-0.39%) | |
May 20, 2021 | 59.41 | 59.98 | 59.08 | 59.20 | 3,177,717 | -0.06(-0.10%) |
May 19, 2021 | 58.28 | 59.26 | 57.70 | 59.26 | 3,061,255 | +0.18(+0.30%) |
May 18, 2021 | 58.68 | 60.13 | 58.55 | 59.08 | 2,003,996 | +0.24(+0.41%) |
May 17, 2021 | 58.01 | 59.20 | 58.00 | 58.84 | 2,247,968 | +0.26(+0.44%) |
May 14, 2021 | 55.69 | 58.75 | 55.50 | 58.58 | 3,069,907 | +3.31(+5.99%) |
May 13, 2021 | 55.29 | 55.86 | 54.77 | 55.27 | 1,703,932 | +0.99(+1.82%) |
May 12, 2021 | 55.11 | 55.53 | 54.27 | 54.28 | 1,861,940 | -1.02(-1.84%) |
May 11, 2021 | 55.08 | 55.50 | 54.44 | 55.30 | 1,610,280 | -0.40(-0.72%) |
May 10, 2021 | 56.34 | 56.95 | 55.64 | 55.70 | 1,801,429 | -0.63(-1.12%) |
May 07, 2021 | 55.75 | 56.85 | 55.53 | 56.33 | 1,165,480 | +0.73(+1.31%) |
May 06, 2021 | 55.50 | 55.76 | 55.11 | 55.60 | 1,449,670 | -0.17(-0.30%) |
May 05, 2021 | 55.96 | 56.54 | 55.59 | 55.77 | 1,373,584 | +0.15(+0.27%) |
May 04, 2021 | 56.20 | 56.20 | 55.06 | 55.62 | 1,283,594 | -0.50(-0.89%) |
May 03, 2021 | 56.29 | 56.46 | 56.07 | 56.12 | 2,037,738 | +0.09(+0.16%) |
Apr 30, 2021 | 56.22 | 56.40 | 55.91 | 56.03 | 1,805,166 | -0.39(-0.69%) |
Apr 29, 2021 | 56.50 | 57.03 | 56.14 | 56.42 | 1,095,416 | +0.12(+0.21%) |
Apr 28, 2021 | 56.45 | 56.61 | 56.12 | 56.30 | 909,105 | +0.00(+0.00%) |
Apr 27, 2021 | 56.28 | 56.60 | 55.98 | 56.30 | 1,055,063 | -0.01(-0.02%) |
Apr 26, 2021 | 56.57 | 56.88 | 56.05 | 56.31 | 797,221 | -0.27(-0.48%) |
Apr 23, 2021 | 56.28 | 56.59 | 56.15 | 56.58 | 1,256,436 | +0.23(+0.41%) |
Apr 22, 2021 | 56.36 | 56.82 | 55.98 | 56.35 | 1,062,972 | -0.05(-0.09%) |
Apr 21, 2021 | 55.67 | 56.43 | 55.21 | 56.40 | 1,034,458 | +0.65(+1.17%) |
Apr 20, 2021 | 57.09 | 57.41 | 55.47 | 55.75 | 1,758,474 | -1.62(-2.82%) |
Apr 19, 2021 | 57.85 | 58.33 | 57.22 | 57.37 | 815,522 | -0.28(-0.49%) |
Apr 16, 2021 | 57.81 | 58.26 | 57.33 | 57.65 | 778,951 | -0.33(-0.57%) |
Apr 15, 2021 | 57.10 | 58.00 | 57.02 | 57.98 | 997,393 | +1.18(+2.08%) |
Apr 14, 2021 | 57.23 | 57.86 | 56.69 | 56.80 | 1,457,350 | -0.24(-0.42%) |
Apr 13, 2021 | 57.56 | 57.92 | 57.01 | 57.04 | 992,546 | -0.69(-1.20%) |
Apr 12, 2021 | 57.21 | 57.98 | 56.90 | 57.73 | 1,126,004 | +0.66(+1.16%) |
Apr 09, 2021 | 56.87 | 57.15 | 56.40 | 57.07 | 947,157 | +0.19(+0.33%) |
Apr 08, 2021 | 56.89 | 57.21 | 56.62 | 56.88 | 1,176,586 | -0.21(-0.37%) |
Apr 07, 2021 | 56.85 | 57.28 | 56.61 | 57.09 | 860,344 | +0.50(+0.88%) |
Apr 06, 2021 | 56.91 | 57.28 | 56.36 | 56.59 | 1,013,054 | -0.28(-0.49%) |
Apr 05, 2021 | 56.70 | 57.26 | 56.29 | 56.87 | 1,187,370 | +0.70(+1.25%) |
Apr 01, 2021 | 56.17 | 56.17 | 56.17 | 0 | +0.27(+0.48%) | |
Mar 31, 2021 | 56.78 | 56.96 | 55.77 | 55.90 | 2,863,138 | -1.39(-2.43%) |
Mar 30, 2021 | 57.28 | 57.72 | 57.07 | 57.29 | 1,392,530 | -0.20(-0.35%) |
Mar 29, 2021 | 56.89 | 57.67 | 56.58 | 57.49 | 1,625,760 | +0.17(+0.30%) |
Mar 26, 2021 | 57.28 | 57.67 | 56.83 | 57.32 | 1,162,337 | +0.06(+0.10%) |
Mar 25, 2021 | 56.28 | 57.54 | 56.10 | 57.26 | 1,512,421 | +0.70(+1.24%) |
Mar 24, 2021 | 56.73 | 57.35 | 56.56 | 56.56 | 1,336,858 | +0.18(+0.32%) |
Mar 23, 2021 | 56.52 | 56.92 | 56.29 | 56.38 | 2,122,947 | -0.36(-0.63%) |
Mar 22, 2021 | 56.38 | 57.27 | 56.07 | 56.74 | 1,301,600 | +0.10(+0.18%) |
Mar 19, 2021 | 56.32 | 56.83 | 56.03 | 56.64 | 10,465,521 | +0.22(+0.39%) |
Mar 18, 2021 | 56.41 | 56.96 | 56.10 | 56.42 | 2,244,338 | -0.18(-0.32%) |
Mar 17, 2021 | 54.30 | 56.68 | 54.18 | 56.60 | 3,084,637 | +2.20(+4.04%) |
Mar 16, 2021 | 54.21 | 54.65 | 53.93 | 54.40 | 1,791,372 | +0.16(+0.29%) |
Mar 15, 2021 | 54.31 | 54.61 | 53.79 | 54.24 | 1,464,287 | -0.06(-0.11%) |
Mar 12, 2021 | 54.11 | 54.45 | 53.68 | 54.30 | 1,054,104 | +0.21(+0.39%) |
Mar 11, 2021 | 54.02 | 54.41 | 53.71 | 54.09 | 1,114,731 | +0.30(+0.56%) |
Mar 10, 2021 | 53.63 | 54.06 | 53.35 | 53.79 | 860,020 | +0.25(+0.47%) |
Mar 09, 2021 | 53.20 | 54.48 | 53.09 | 53.54 | 1,237,520 | +0.52(+0.98%) |
Mar 08, 2021 | 52.90 | 53.42 | 52.55 | 53.02 | 4,413,335 | +0.36(+0.68%) |
Mar 05, 2021 | 52.15 | 52.95 | 51.58 | 52.66 | 1,606,254 | +0.93(+1.80%) |
Mar 04, 2021 | 52.12 | 52.72 | 51.17 | 51.73 | 1,782,579 | -0.52(-1.00%) |
Mar 03, 2021 | 53.02 | 53.11 | 52.21 | 52.25 | 1,775,304 | -0.75(-1.42%) |
Mar 02, 2021 | 52.37 | 53.16 | 52.08 | 53.00 | 1,596,662 | +0.79(+1.51%) |