Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.98 | 59.18 | 58.66 | 58.99 | 218,743 | +0.34(+0.58%) |
May 27, 2021 | 58.84 | 59.39 | 58.54 | 58.64 | 369,284 | -0.64(-1.08%) |
May 26, 2021 | 59.41 | 59.75 | 59.25 | 59.28 | 186,764 | +0.01(+0.02%) |
May 25, 2021 | 59.89 | 59.89 | 58.97 | 59.27 | 350,892 | -0.53(-0.88%) |
May 24, 2021 | 59.08 | 60.06 | 58.99 | 59.80 | 185,569 | +0.88(+1.49%) |
May 21, 2021 | 59.19 | 59.37 | 58.51 | 58.92 | 227,390 | -0.16(-0.27%) |
May 20, 2021 | 58.44 | 59.21 | 58.19 | 59.08 | 274,986 | +0.53(+0.90%) |
May 19, 2021 | 58.07 | 58.55 | 57.49 | 58.55 | 321,614 | +0.04(+0.06%) |
May 18, 2021 | 58.19 | 58.86 | 57.74 | 58.51 | 213,163 | +0.25(+0.43%) |
May 17, 2021 | 58.52 | 58.55 | 58.05 | 58.26 | 230,633 | -0.17(-0.29%) |
May 14, 2021 | 57.95 | 58.71 | 57.84 | 58.43 | 273,755 | +0.66(+1.14%) |
May 13, 2021 | 57.42 | 58.04 | 56.91 | 57.77 | 267,284 | +0.90(+1.58%) |
May 12, 2021 | 57.67 | 58.20 | 56.78 | 56.87 | 202,216 | -1.17(-2.01%) |
May 11, 2021 | 58.70 | 58.70 | 57.55 | 58.04 | 208,318 | -1.11(-1.88%) |
May 10, 2021 | 59.72 | 60.14 | 59.15 | 59.15 | 172,003 | -0.33(-0.56%) |
May 07, 2021 | 58.99 | 59.55 | 58.86 | 59.49 | 253,389 | +0.44(+0.74%) |
May 06, 2021 | 58.40 | 59.37 | 57.08 | 59.05 | 256,998 | +0.99(+1.71%) |
May 05, 2021 | 58.22 | 59.24 | 57.59 | 58.06 | 304,346 | -1.00(-1.70%) |
May 04, 2021 | 59.31 | 59.67 | 58.71 | 59.06 | 280,972 | -0.27(-0.45%) |
May 03, 2021 | 60.10 | 60.10 | 59.19 | 59.33 | 417,141 | -0.49(-0.82%) |
Apr 30, 2021 | 59.14 | 60.10 | 59.14 | 59.82 | 391,954 | +0.44(+0.73%) |
Apr 29, 2021 | 59.26 | 59.91 | 58.92 | 59.38 | 294,625 | +0.37(+0.63%) |
Apr 28, 2021 | 59.10 | 59.48 | 58.85 | 59.01 | 419,183 | +0.07(+0.13%) |
Apr 27, 2021 | 58.89 | 59.04 | 58.22 | 58.94 | 222,696 | +0.10(+0.17%) |
Apr 26, 2021 | 59.04 | 59.11 | 58.65 | 58.84 | 231,887 | +0.10(+0.17%) |
Apr 23, 2021 | 58.40 | 58.79 | 58.12 | 58.73 | 211,293 | +0.40(+0.68%) |
Apr 22, 2021 | 59.21 | 59.21 | 58.16 | 58.34 | 237,950 | -0.61(-1.04%) |
Apr 21, 2021 | 59.34 | 59.47 | 58.90 | 58.95 | 247,225 | -0.08(-0.14%) |
Apr 20, 2021 | 57.78 | 59.18 | 57.78 | 59.03 | 243,325 | +1.26(+2.18%) |
Apr 19, 2021 | 56.98 | 57.81 | 56.74 | 57.77 | 296,810 | +0.67(+1.17%) |
Apr 16, 2021 | 57.77 | 57.77 | 56.92 | 57.10 | 274,389 | -0.49(-0.85%) |
Apr 15, 2021 | 56.32 | 57.69 | 56.32 | 57.59 | 242,026 | +1.56(+2.78%) |
Apr 14, 2021 | 56.90 | 57.50 | 55.92 | 56.04 | 345,058 | -0.91(-1.60%) |
Apr 13, 2021 | 56.17 | 57.11 | 56.11 | 56.95 | 308,119 | +1.08(+1.93%) |
Apr 12, 2021 | 55.54 | 56.04 | 55.19 | 55.87 | 174,203 | +0.28(+0.50%) |
Apr 09, 2021 | 55.46 | 55.73 | 55.06 | 55.59 | 205,145 | +0.31(+0.55%) |
Apr 08, 2021 | 55.39 | 55.92 | 55.13 | 55.29 | 238,833 | +0.13(+0.24%) |
Apr 07, 2021 | 55.75 | 56.06 | 54.91 | 55.16 | 358,938 | -0.37(-0.67%) |
Apr 06, 2021 | 54.88 | 55.61 | 54.79 | 55.53 | 365,486 | +0.68(+1.23%) |
Apr 05, 2021 | 55.17 | 55.78 | 54.43 | 54.85 | 439,147 | -0.05(-0.08%) |
Apr 01, 2021 | 53.87 | 54.91 | 53.74 | 54.90 | 511,461 | +1.34(+2.49%) |
Mar 31, 2021 | 54.28 | 54.84 | 53.56 | 53.56 | 567,110 | -0.74(-1.37%) |
Mar 30, 2021 | 54.07 | 54.45 | 53.66 | 54.30 | 290,875 | +0.06(+0.10%) |
Mar 29, 2021 | 54.93 | 55.17 | 54.21 | 54.25 | 244,612 | -0.69(-1.25%) |
Mar 26, 2021 | 53.86 | 54.99 | 53.86 | 54.93 | 244,621 | +1.08(+2.00%) |
Mar 25, 2021 | 53.90 | 54.31 | 52.88 | 53.86 | 313,282 | -0.12(-0.22%) |
Mar 24, 2021 | 54.23 | 54.84 | 53.71 | 53.98 | 436,703 | -0.29(-0.53%) |
Mar 23, 2021 | 53.10 | 54.61 | 53.10 | 54.26 | 460,536 | +1.00(+1.87%) |
Mar 22, 2021 | 52.48 | 53.36 | 52.43 | 53.27 | 293,768 | +0.55(+1.05%) |
Mar 19, 2021 | 53.95 | 54.07 | 52.71 | 52.71 | 928,619 | -1.13(-2.09%) |
Mar 18, 2021 | 53.30 | 53.95 | 52.98 | 53.84 | 334,192 | +0.29(+0.53%) |
Mar 17, 2021 | 53.77 | 53.77 | 52.86 | 53.55 | 224,686 | -0.28(-0.51%) |
Mar 16, 2021 | 53.79 | 54.05 | 53.42 | 53.83 | 382,095 | +0.04(+0.07%) |
Mar 15, 2021 | 52.94 | 53.90 | 52.59 | 53.79 | 489,779 | +0.80(+1.51%) |
Mar 12, 2021 | 52.04 | 53.15 | 51.82 | 52.99 | 496,448 | +1.01(+1.93%) |
Mar 11, 2021 | 51.39 | 52.03 | 51.23 | 51.99 | 352,847 | +0.77(+1.49%) |
Mar 10, 2021 | 51.18 | 51.67 | 50.90 | 51.22 | 837,824 | +0.01(+0.02%) |
Mar 09, 2021 | 51.58 | 51.94 | 51.05 | 51.21 | 384,228 | +0.08(+0.16%) |
Mar 08, 2021 | 51.64 | 51.93 | 51.09 | 51.13 | 311,414 | -0.44(-0.86%) |
Mar 05, 2021 | 50.57 | 51.73 | 49.79 | 51.57 | 449,947 | +1.44(+2.87%) |
Mar 04, 2021 | 50.45 | 51.36 | 49.88 | 50.13 | 389,975 | -0.17(-0.33%) |
Mar 03, 2021 | 50.92 | 51.03 | 50.22 | 50.30 | 300,176 | -0.85(-1.66%) |
Mar 02, 2021 | 51.73 | 51.88 | 50.61 | 51.15 | 306,458 | -0.89(-1.70%) |