Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.81 | 59.91 | 59.49 | 59.64 | 86,392 | -0.01(-0.01%) |
May 27, 2021 | 60.49 | 60.63 | 58.97 | 59.65 | 134,502 | -0.15(-0.25%) |
May 26, 2021 | 59.58 | 60.03 | 59.57 | 59.80 | 48,714 | +0.44(+0.74%) |
May 25, 2021 | 60.16 | 60.23 | 59.36 | 59.36 | 79,014 | -1.00(-1.66%) |
May 24, 2021 | 59.95 | 60.55 | 59.87 | 60.36 | 85,024 | +0.75(+1.26%) |
May 21, 2021 | 59.60 | 59.71 | 59.28 | 59.61 | 62,722 | -0.34(-0.56%) |
May 20, 2021 | 59.63 | 60.00 | 59.40 | 59.95 | 54,295 | +0.90(+1.52%) |
May 19, 2021 | 58.51 | 59.20 | 58.01 | 59.05 | 81,278 | -0.44(-0.74%) |
May 18, 2021 | 59.90 | 60.10 | 59.48 | 59.49 | 69,371 | +0.03(+0.06%) |
May 17, 2021 | 59.35 | 59.58 | 58.97 | 59.46 | 59,946 | -0.48(-0.81%) |
May 14, 2021 | 59.46 | 60.04 | 59.40 | 59.94 | 72,471 | +1.59(+2.73%) |
May 13, 2021 | 58.00 | 58.64 | 57.66 | 58.34 | 88,380 | +0.42(+0.73%) |
May 12, 2021 | 58.58 | 59.02 | 57.81 | 57.92 | 144,147 | -0.71(-1.21%) |
May 11, 2021 | 58.62 | 59.05 | 58.00 | 58.63 | 73,878 | -1.13(-1.89%) |
May 10, 2021 | 59.96 | 60.65 | 59.71 | 59.76 | 96,626 | -0.19(-0.32%) |
May 07, 2021 | 58.91 | 59.97 | 58.82 | 59.95 | 85,220 | +1.14(+1.93%) |
May 06, 2021 | 58.72 | 58.81 | 57.99 | 58.81 | 80,856 | -0.97(-1.63%) |
May 05, 2021 | 59.57 | 60.09 | 59.08 | 59.78 | 158,497 | +1.47(+2.51%) |
May 04, 2021 | 58.61 | 58.87 | 57.84 | 58.32 | 200,538 | -1.02(-1.71%) |
May 03, 2021 | 58.91 | 59.58 | 58.71 | 59.33 | 153,920 | +1.13(+1.94%) |
Apr 30, 2021 | 58.48 | 58.57 | 58.03 | 58.21 | 128,531 | -1.28(-2.14%) |
Apr 29, 2021 | 59.46 | 59.64 | 58.90 | 59.48 | 136,518 | -0.14(-0.23%) |
Apr 28, 2021 | 59.00 | 59.76 | 58.93 | 59.62 | 153,650 | +2.52(+4.41%) |
Apr 27, 2021 | 56.65 | 57.17 | 56.58 | 57.10 | 199,084 | -0.57(-0.99%) |
Apr 26, 2021 | 57.96 | 58.27 | 57.65 | 57.67 | 110,829 | -0.17(-0.30%) |
Apr 23, 2021 | 57.31 | 58.10 | 57.26 | 57.84 | 86,306 | +1.48(+2.63%) |
Apr 22, 2021 | 56.40 | 56.99 | 56.23 | 56.36 | 111,245 | -1.01(-1.76%) |
Apr 21, 2021 | 56.51 | 57.37 | 56.43 | 57.37 | 56,661 | +0.77(+1.36%) |
Apr 20, 2021 | 57.74 | 57.78 | 56.30 | 56.60 | 93,761 | -1.97(-3.36%) |
Apr 19, 2021 | 58.61 | 58.91 | 58.50 | 58.57 | 92,005 | +0.12(+0.21%) |
Apr 16, 2021 | 58.39 | 58.59 | 58.14 | 58.45 | 78,650 | +0.81(+1.41%) |
Apr 15, 2021 | 57.32 | 57.64 | 57.27 | 57.64 | 62,084 | +0.66(+1.15%) |
Apr 14, 2021 | 56.96 | 57.54 | 56.86 | 56.98 | 63,537 | +0.78(+1.40%) |
Apr 13, 2021 | 56.04 | 56.48 | 55.95 | 56.20 | 150,033 | +0.30(+0.54%) |
Apr 12, 2021 | 56.01 | 56.21 | 55.66 | 55.90 | 73,811 | -0.24(-0.43%) |
Apr 09, 2021 | 55.88 | 56.15 | 55.74 | 56.14 | 58,233 | -0.24(-0.43%) |
Apr 08, 2021 | 56.27 | 56.48 | 56.04 | 56.38 | 60,748 | +0.07(+0.12%) |
Apr 07, 2021 | 56.27 | 56.51 | 55.96 | 56.31 | 102,361 | -0.01(-0.02%) |
Apr 06, 2021 | 55.99 | 56.48 | 55.96 | 56.32 | 97,061 | -0.90(-1.57%) |
Apr 05, 2021 | 56.50 | 57.32 | 56.41 | 57.21 | 84,510 | +1.22(+2.17%) |
Apr 01, 2021 | 55.34 | 56.04 | 55.21 | 56.00 | 76,098 | +0.91(+1.66%) |
Mar 31, 2021 | 55.27 | 55.37 | 54.60 | 55.08 | 103,974 | -0.91(-1.63%) |
Mar 30, 2021 | 55.70 | 56.17 | 55.61 | 56.00 | 78,773 | +0.51(+0.92%) |
Mar 29, 2021 | 55.33 | 55.66 | 55.07 | 55.49 | 137,717 | +0.00(+0.00%) |
Mar 26, 2021 | 55.37 | 55.66 | 54.73 | 55.49 | 98,602 | +0.41(+0.74%) |
Mar 25, 2021 | 54.12 | 55.21 | 53.76 | 55.08 | 152,110 | +0.78(+1.44%) |
Mar 24, 2021 | 54.15 | 55.28 | 54.15 | 54.30 | 251,890 | +0.48(+0.90%) |
Mar 23, 2021 | 54.55 | 54.77 | 53.72 | 53.82 | 117,808 | -1.33(-2.41%) |
Mar 22, 2021 | 55.61 | 55.61 | 54.83 | 55.15 | 151,579 | -0.45(-0.81%) |
Mar 19, 2021 | 55.04 | 56.06 | 54.36 | 55.59 | 160,548 | -0.40(-0.71%) |
Mar 18, 2021 | 56.05 | 56.87 | 55.84 | 55.99 | 121,853 | +0.47(+0.85%) |
Mar 17, 2021 | 54.71 | 55.74 | 54.58 | 55.52 | 98,384 | +0.79(+1.45%) |
Mar 16, 2021 | 54.67 | 54.91 | 54.22 | 54.72 | 141,207 | +0.21(+0.38%) |
Mar 15, 2021 | 54.70 | 54.95 | 54.02 | 54.52 | 107,780 | -0.02(-0.03%) |
Mar 12, 2021 | 53.80 | 54.54 | 53.75 | 54.53 | 111,711 | -0.50(-0.91%) |
Mar 11, 2021 | 55.54 | 55.54 | 54.16 | 55.03 | 171,863 | +0.46(+0.84%) |
Mar 10, 2021 | 54.87 | 55.25 | 54.39 | 54.58 | 108,260 | +0.26(+0.48%) |
Mar 09, 2021 | 54.02 | 54.83 | 53.82 | 54.32 | 113,937 | -0.38(-0.69%) |
Mar 08, 2021 | 54.75 | 55.14 | 54.55 | 54.70 | 108,037 | +0.78(+1.44%) |
Mar 05, 2021 | 53.92 | 53.97 | 52.65 | 53.92 | 124,587 | +1.22(+2.31%) |
Mar 04, 2021 | 53.93 | 54.00 | 52.11 | 52.71 | 112,051 | -1.59(-2.92%) |
Mar 03, 2021 | 54.08 | 54.86 | 53.96 | 54.29 | 146,712 | +0.94(+1.76%) |
Mar 02, 2021 | 52.86 | 53.47 | 52.63 | 53.35 | 191,792 | +0.83(+1.58%) |