Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.04 | 60.10 | 58.02 | 58.92 | 423,940 | -0.84(-1.41%) |
May 27, 2021 | 59.31 | 59.87 | 59.10 | 59.76 | 614,466 | +0.95(+1.61%) |
May 26, 2021 | 58.21 | 59.08 | 58.21 | 58.81 | 421,191 | +0.71(+1.23%) |
May 25, 2021 | 59.10 | 60.20 | 57.91 | 58.10 | 707,182 | -1.00(-1.70%) |
May 24, 2021 | 58.74 | 59.31 | 58.11 | 59.10 | 325,007 | +0.96(+1.65%) |
May 21, 2021 | 59.18 | 59.46 | 58.06 | 58.14 | 298,658 | -0.48(-0.82%) |
May 20, 2021 | 58.09 | 59.37 | 57.15 | 58.62 | 777,452 | +0.52(+0.90%) |
May 19, 2021 | 57.06 | 58.14 | 56.19 | 58.10 | 714,628 | -0.05(-0.09%) |
May 18, 2021 | 59.29 | 59.88 | 58.11 | 58.15 | 327,130 | -1.07(-1.80%) |
May 17, 2021 | 59.78 | 59.78 | 57.88 | 59.22 | 430,143 | -0.59(-0.98%) |
May 14, 2021 | 57.69 | 60.03 | 57.60 | 59.80 | 751,811 | +2.64(+4.62%) |
May 13, 2021 | 55.29 | 57.72 | 55.17 | 57.16 | 540,880 | +2.05(+3.73%) |
May 12, 2021 | 56.93 | 57.56 | 54.98 | 55.11 | 664,320 | -2.10(-3.67%) |
May 11, 2021 | 56.48 | 57.69 | 56.24 | 57.21 | 390,681 | -0.36(-0.63%) |
May 10, 2021 | 59.40 | 59.51 | 57.54 | 57.57 | 340,018 | -1.78(-3.00%) |
May 07, 2021 | 56.97 | 59.38 | 56.51 | 59.35 | 599,935 | +2.22(+3.88%) |
May 06, 2021 | 57.44 | 57.44 | 55.81 | 57.14 | 435,977 | -0.54(-0.94%) |
May 05, 2021 | 57.75 | 58.06 | 57.33 | 57.68 | 398,858 | +0.17(+0.30%) |
May 04, 2021 | 57.71 | 58.12 | 56.52 | 57.51 | 605,545 | -0.90(-1.53%) |
May 03, 2021 | 58.65 | 59.33 | 58.22 | 58.40 | 429,196 | +0.05(+0.08%) |
Apr 30, 2021 | 58.13 | 59.37 | 58.10 | 58.36 | 748,492 | -0.31(-0.52%) |
Apr 29, 2021 | 60.86 | 60.89 | 58.12 | 58.67 | 680,260 | -0.77(-1.29%) |
Apr 28, 2021 | 61.50 | 61.73 | 58.57 | 59.43 | 698,053 | +0.12(+0.20%) |
Apr 27, 2021 | 57.91 | 59.66 | 57.90 | 59.32 | 643,719 | +1.27(+2.18%) |
Apr 26, 2021 | 58.78 | 59.10 | 57.94 | 58.05 | 418,432 | -0.14(-0.25%) |
Apr 23, 2021 | 57.61 | 58.54 | 57.12 | 58.20 | 475,147 | +0.63(+1.10%) |
Apr 22, 2021 | 56.76 | 58.64 | 56.20 | 57.56 | 586,043 | +0.61(+1.06%) |
Apr 21, 2021 | 55.24 | 57.09 | 54.31 | 56.96 | 625,650 | +1.77(+3.21%) |
Apr 20, 2021 | 55.68 | 56.09 | 54.01 | 55.18 | 577,993 | -0.92(-1.64%) |
Apr 19, 2021 | 57.21 | 57.72 | 55.79 | 56.11 | 838,492 | -1.63(-2.82%) |
Apr 16, 2021 | 58.26 | 58.85 | 57.63 | 57.73 | 496,709 | +0.14(+0.24%) |
Apr 15, 2021 | 58.35 | 58.67 | 57.22 | 57.60 | 607,997 | -0.08(-0.14%) |
Apr 14, 2021 | 57.99 | 59.01 | 57.45 | 57.68 | 687,497 | -0.21(-0.36%) |
Apr 13, 2021 | 58.10 | 58.38 | 56.85 | 57.89 | 476,463 | -0.34(-0.59%) |
Apr 12, 2021 | 57.56 | 58.41 | 56.88 | 58.23 | 360,904 | +0.26(+0.45%) |
Apr 09, 2021 | 58.06 | 58.18 | 57.32 | 57.97 | 291,369 | -0.31(-0.53%) |
Apr 08, 2021 | 58.45 | 58.67 | 56.88 | 58.28 | 662,501 | -0.11(-0.19%) |
Apr 07, 2021 | 57.91 | 59.07 | 57.74 | 58.38 | 646,736 | +0.56(+0.97%) |
Apr 06, 2021 | 58.10 | 59.23 | 57.65 | 57.82 | 609,211 | +0.18(+0.31%) |
Apr 05, 2021 | 58.07 | 58.46 | 57.28 | 57.64 | 481,618 | +1.12(+1.98%) |
Apr 01, 2021 | 55.69 | 57.01 | 55.58 | 56.52 | 470,282 | +1.21(+2.19%) |
Mar 31, 2021 | 56.89 | 57.06 | 55.31 | 55.31 | 1,808,639 | -1.06(-1.88%) |
Mar 30, 2021 | 54.70 | 56.61 | 54.70 | 56.37 | 1,436,147 | +1.24(+2.25%) |
Mar 29, 2021 | 56.46 | 56.97 | 54.77 | 55.13 | 669,019 | -1.64(-2.88%) |
Mar 26, 2021 | 55.64 | 56.93 | 54.98 | 56.77 | 931,165 | +1.34(+2.41%) |
Mar 25, 2021 | 52.69 | 55.76 | 52.26 | 55.43 | 925,650 | +2.05(+3.85%) |
Mar 24, 2021 | 54.96 | 56.28 | 53.15 | 53.37 | 898,138 | -0.87(-1.60%) |
Mar 23, 2021 | 56.30 | 56.52 | 53.75 | 54.24 | 850,346 | -2.79(-4.88%) |
Mar 22, 2021 | 58.28 | 58.45 | 56.33 | 57.03 | 603,898 | -1.20(-2.07%) |
Mar 19, 2021 | 58.42 | 58.75 | 56.48 | 58.23 | 1,446,783 | -0.02(-0.03%) |
Mar 18, 2021 | 59.04 | 59.27 | 57.88 | 58.25 | 969,119 | -0.63(-1.08%) |
Mar 17, 2021 | 56.68 | 58.90 | 56.68 | 58.88 | 769,930 | +1.72(+3.01%) |
Mar 16, 2021 | 58.71 | 58.71 | 56.82 | 57.16 | 506,105 | -1.50(-2.56%) |
Mar 15, 2021 | 56.89 | 58.90 | 56.20 | 58.67 | 636,633 | +2.60(+4.63%) |
Mar 12, 2021 | 56.94 | 57.43 | 55.82 | 56.07 | 632,829 | -0.14(-0.26%) |
Mar 11, 2021 | 56.83 | 57.11 | 55.97 | 56.21 | 601,176 | -0.16(-0.29%) |
Mar 10, 2021 | 55.63 | 56.50 | 54.86 | 56.38 | 750,792 | +1.41(+2.57%) |
Mar 09, 2021 | 56.10 | 56.11 | 53.72 | 54.96 | 992,127 | -0.78(-1.40%) |
Mar 08, 2021 | 55.22 | 57.59 | 55.04 | 55.75 | 958,655 | +1.18(+2.16%) |
Mar 05, 2021 | 53.10 | 54.69 | 51.31 | 54.57 | 666,661 | +2.39(+4.59%) |
Mar 04, 2021 | 53.55 | 53.55 | 49.98 | 52.17 | 631,068 | -0.93(-1.75%) |
Mar 03, 2021 | 53.42 | 54.78 | 52.85 | 53.10 | 914,568 | +0.05(+0.08%) |
Mar 02, 2021 | 53.69 | 54.13 | 52.66 | 53.06 | 897,260 | -0.50(-0.92%) |