Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2021 | 60.99 | 60.99 | 60.99 | 0 | +0.02(+0.03%) | |
May 24, 2021 | 60.90 | 60.98 | 60.90 | 60.97 | 32,049 | +0.00(+0.00%) |
May 21, 2021 | 60.85 | 60.98 | 60.85 | 60.97 | 72,885 | +0.12(+0.20%) |
May 20, 2021 | 60.82 | 60.94 | 60.82 | 60.85 | 56,393 | +0.03(+0.05%) |
May 19, 2021 | 60.82 | 60.98 | 60.80 | 60.82 | 19,841 | +0.02(+0.03%) |
May 18, 2021 | 60.88 | 60.98 | 60.80 | 60.80 | 45,634 | -0.13(-0.21%) |
May 17, 2021 | 60.87 | 60.98 | 60.87 | 60.93 | 18,051 | +0.03(+0.05%) |
May 14, 2021 | 60.85 | 60.98 | 60.85 | 60.90 | 16,743 | -0.02(-0.03%) |
May 13, 2021 | 60.80 | 60.97 | 60.80 | 60.92 | 26,015 | +0.12(+0.20%) |
May 12, 2021 | 60.80 | 60.89 | 60.80 | 60.80 | 65,919 | +0.00(+0.00%) |
May 11, 2021 | 60.89 | 60.90 | 60.80 | 60.80 | 32,176 | -0.01(-0.02%) |
May 10, 2021 | 60.81 | 60.90 | 60.81 | 60.81 | 35,261 | -0.06(-0.10%) |
May 07, 2021 | 60.61 | 60.95 | 60.61 | 60.87 | 29,306 | +0.04(+0.07%) |
May 06, 2021 | 60.81 | 60.90 | 60.81 | 60.83 | 62,199 | +0.02(+0.03%) |
May 05, 2021 | 60.80 | 60.89 | 60.77 | 60.81 | 68,755 | +0.03(+0.05%) |
May 04, 2021 | 60.72 | 60.85 | 60.72 | 60.78 | 192,274 | +0.02(+0.03%) |
May 03, 2021 | 60.64 | 60.85 | 60.60 | 60.76 | 148,408 | +4.07(+7.18%) |
Apr 30, 2021 | 56.50 | 56.95 | 56.50 | 56.69 | 30,500 | +0.02(+0.04%) |
Apr 29, 2021 | 56.21 | 56.76 | 56.21 | 56.67 | 35,060 | +0.62(+1.11%) |
Apr 28, 2021 | 56.05 | 56.19 | 56.00 | 56.05 | 37,171 | +0.00(+0.00%) |
Apr 27, 2021 | 56.22 | 56.40 | 55.97 | 56.05 | 26,015 | -0.14(-0.25%) |
Apr 26, 2021 | 56.57 | 56.69 | 56.10 | 56.19 | 34,268 | -0.24(-0.43%) |
Apr 23, 2021 | 56.19 | 56.80 | 56.19 | 56.43 | 38,200 | +0.21(+0.37%) |
Apr 22, 2021 | 56.77 | 56.98 | 56.15 | 56.22 | 76,768 | -0.57(-1.00%) |
Apr 21, 2021 | 57.12 | 57.12 | 56.68 | 56.79 | 55,792 | -0.21(-0.37%) |
Apr 20, 2021 | 56.20 | 57.10 | 56.20 | 57.00 | 71,785 | +0.67(+1.19%) |
Apr 19, 2021 | 56.61 | 56.67 | 56.33 | 56.33 | 63,530 | -0.15(-0.27%) |
Apr 16, 2021 | 56.41 | 56.65 | 56.40 | 56.48 | 58,000 | +0.43(+0.77%) |
Apr 15, 2021 | 56.21 | 56.21 | 56.00 | 56.05 | 25,985 | +0.00(+0.00%) |
Apr 14, 2021 | 56.09 | 56.71 | 56.00 | 56.05 | 70,421 | +0.15(+0.27%) |
Apr 13, 2021 | 55.95 | 56.19 | 55.84 | 55.90 | 21,161 | -0.02(-0.04%) |
Apr 12, 2021 | 56.12 | 56.25 | 55.86 | 55.92 | 27,883 | -0.04(-0.07%) |
Apr 09, 2021 | 56.18 | 56.34 | 55.82 | 55.96 | 28,300 | -0.04(-0.07%) |
Apr 08, 2021 | 56.02 | 56.20 | 55.80 | 56.00 | 87,854 | +0.05(+0.09%) |
Apr 07, 2021 | 56.08 | 56.08 | 55.91 | 55.95 | 31,506 | -0.03(-0.05%) |
Apr 06, 2021 | 55.95 | 56.09 | 55.79 | 55.98 | 41,437 | +0.03(+0.05%) |
Apr 05, 2021 | 56.46 | 56.70 | 55.95 | 55.95 | 41,215 | -0.09(-0.16%) |
Apr 01, 2021 | 55.92 | 56.04 | 55.88 | 56.04 | 30,000 | +0.12(+0.21%) |
Mar 31, 2021 | 55.79 | 56.03 | 55.79 | 55.92 | 50,659 | -0.09(-0.16%) |
Mar 30, 2021 | 56.05 | 56.20 | 55.88 | 56.01 | 57,129 | +0.12(+0.21%) |
Mar 29, 2021 | 55.93 | 56.25 | 55.89 | 55.89 | 60,133 | -0.33(-0.59%) |
Mar 26, 2021 | 56.27 | 56.56 | 55.90 | 56.22 | 84,400 | +0.16(+0.29%) |
Mar 25, 2021 | 55.88 | 56.25 | 55.84 | 56.06 | 59,055 | +0.22(+0.39%) |
Mar 24, 2021 | 56.15 | 56.73 | 55.74 | 55.84 | 64,121 | -0.18(-0.32%) |
Mar 23, 2021 | 56.18 | 56.27 | 55.91 | 56.02 | 56,822 | -0.40(-0.71%) |
Mar 22, 2021 | 56.60 | 56.78 | 56.00 | 56.42 | 51,899 | -0.26(-0.46%) |
Mar 19, 2021 | 57.03 | 57.03 | 56.68 | 56.68 | 254,400 | -0.32(-0.56%) |
Mar 18, 2021 | 57.36 | 57.38 | 56.85 | 57.00 | 73,936 | -0.09(-0.16%) |
Mar 17, 2021 | 57.48 | 57.48 | 57.00 | 57.09 | 75,636 | -0.28(-0.49%) |
Mar 16, 2021 | 57.24 | 57.48 | 57.00 | 57.37 | 42,787 | +0.04(+0.07%) |
Mar 15, 2021 | 57.79 | 57.79 | 56.48 | 57.33 | 67,821 | -0.63(-1.09%) |
Mar 12, 2021 | 57.43 | 58.00 | 57.18 | 57.96 | 69,000 | +0.53(+0.92%) |
Mar 11, 2021 | 57.38 | 57.48 | 57.03 | 57.43 | 38,091 | +0.05(+0.09%) |
Mar 10, 2021 | 57.07 | 57.48 | 56.35 | 57.38 | 63,172 | +0.57(+1.01%) |
Mar 09, 2021 | 57.29 | 57.48 | 56.54 | 56.81 | 45,737 | -0.24(-0.42%) |
Mar 08, 2021 | 56.53 | 57.33 | 56.53 | 57.04 | 61,663 | +0.79(+1.41%) |
Mar 05, 2021 | 56.75 | 56.89 | 55.97 | 56.25 | 69,422 | -0.02(-0.04%) |
Mar 04, 2021 | 57.26 | 57.46 | 55.93 | 56.27 | 33,924 | -0.79(-1.39%) |
Mar 03, 2021 | 57.23 | 57.78 | 57.05 | 57.06 | 74,679 | -0.03(-0.05%) |
Mar 02, 2021 | 57.08 | 57.16 | 56.72 | 57.09 | 76,707 | +0.12(+0.21%) |