Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.27 | 58.54 | 58.06 | 58.51 | 306,986 | +0.39(+0.67%) |
May 27, 2021 | 58.59 | 58.70 | 58.10 | 58.12 | 333,212 | -0.27(-0.46%) |
May 26, 2021 | 58.27 | 58.88 | 58.15 | 58.39 | 425,451 | -0.12(-0.20%) |
May 25, 2021 | 58.61 | 58.79 | 57.91 | 58.51 | 439,798 | -0.23(-0.39%) |
May 24, 2021 | 58.93 | 59.13 | 58.35 | 58.74 | 324,241 | -0.12(-0.20%) |
May 21, 2021 | 58.96 | 59.34 | 58.55 | 58.85 | 1,115,117 | -0.04(-0.06%) |
May 20, 2021 | 58.09 | 59.12 | 58.04 | 58.89 | 434,969 | +0.85(+1.47%) |
May 19, 2021 | 58.02 | 58.14 | 57.55 | 58.03 | 405,717 | -0.30(-0.52%) |
May 18, 2021 | 58.74 | 58.81 | 58.30 | 58.34 | 285,386 | -0.40(-0.68%) |
May 17, 2021 | 59.67 | 59.69 | 58.47 | 58.74 | 324,528 | -0.89(-1.50%) |
May 14, 2021 | 59.32 | 59.93 | 58.95 | 59.63 | 494,765 | +0.53(+0.90%) |
May 13, 2021 | 57.59 | 59.48 | 57.40 | 59.10 | 402,439 | +1.49(+2.59%) |
May 12, 2021 | 59.21 | 59.32 | 57.56 | 57.61 | 304,123 | -1.68(-2.84%) |
May 11, 2021 | 60.09 | 60.42 | 58.93 | 59.30 | 493,946 | -1.44(-2.37%) |
May 10, 2021 | 60.54 | 61.43 | 60.52 | 60.73 | 247,449 | +0.22(+0.36%) |
May 07, 2021 | 60.09 | 60.88 | 59.88 | 60.51 | 225,358 | +0.19(+0.31%) |
May 06, 2021 | 59.77 | 60.33 | 59.43 | 60.33 | 329,550 | +0.86(+1.45%) |
May 05, 2021 | 59.52 | 60.60 | 58.48 | 59.46 | 471,069 | -1.08(-1.79%) |
May 04, 2021 | 60.94 | 61.18 | 60.36 | 60.55 | 286,908 | -0.30(-0.49%) |
May 03, 2021 | 61.15 | 61.69 | 60.67 | 60.85 | 355,004 | +0.01(+0.01%) |
Apr 30, 2021 | 60.56 | 60.84 | 60.34 | 60.84 | 414,862 | +0.17(+0.28%) |
Apr 29, 2021 | 60.35 | 61.15 | 60.35 | 60.67 | 217,507 | +0.56(+0.92%) |
Apr 28, 2021 | 60.34 | 60.56 | 59.72 | 60.12 | 365,117 | +0.04(+0.06%) |
Apr 27, 2021 | 60.97 | 61.17 | 60.04 | 60.08 | 228,119 | -0.98(-1.60%) |
Apr 26, 2021 | 61.47 | 61.47 | 60.94 | 61.06 | 249,533 | -0.29(-0.47%) |
Apr 23, 2021 | 61.55 | 61.88 | 61.09 | 61.35 | 323,590 | -0.26(-0.43%) |
Apr 22, 2021 | 62.16 | 62.17 | 61.43 | 61.62 | 254,765 | -0.49(-0.78%) |
Apr 21, 2021 | 62.65 | 62.69 | 61.94 | 62.10 | 328,163 | -0.60(-0.96%) |
Apr 20, 2021 | 62.05 | 62.92 | 61.84 | 62.70 | 273,700 | +0.55(+0.88%) |
Apr 19, 2021 | 62.40 | 62.61 | 61.82 | 62.15 | 396,306 | -0.11(-0.17%) |
Apr 16, 2021 | 62.37 | 62.81 | 61.98 | 62.26 | 315,767 | +0.32(+0.51%) |
Apr 15, 2021 | 61.42 | 61.96 | 60.87 | 61.94 | 269,464 | +0.64(+1.05%) |
Apr 14, 2021 | 60.42 | 61.44 | 60.42 | 61.30 | 208,367 | +0.73(+1.21%) |
Apr 13, 2021 | 60.50 | 60.93 | 60.17 | 60.57 | 266,491 | -0.16(-0.26%) |
Apr 12, 2021 | 60.06 | 60.92 | 59.93 | 60.72 | 306,250 | +1.03(+1.73%) |
Apr 09, 2021 | 59.45 | 59.91 | 59.44 | 59.69 | 423,026 | +0.26(+0.45%) |
Apr 08, 2021 | 59.56 | 60.10 | 58.92 | 59.43 | 438,773 | +0.02(+0.03%) |
Apr 07, 2021 | 59.84 | 60.12 | 59.36 | 59.41 | 304,999 | -0.38(-0.63%) |
Apr 06, 2021 | 59.97 | 60.39 | 59.36 | 59.79 | 376,630 | -0.02(-0.03%) |
Apr 05, 2021 | 58.91 | 60.16 | 58.91 | 59.81 | 208,615 | +0.98(+1.66%) |
Apr 01, 2021 | 58.76 | 58.91 | 58.18 | 58.83 | 293,658 | -0.06(-0.10%) |
Mar 31, 2021 | 58.68 | 59.37 | 58.54 | 58.89 | 411,472 | -0.01(-0.01%) |
Mar 30, 2021 | 58.92 | 59.49 | 58.51 | 58.90 | 228,002 | -0.38(-0.64%) |
Mar 29, 2021 | 58.62 | 59.51 | 58.59 | 59.28 | 290,767 | +0.46(+0.78%) |
Mar 26, 2021 | 59.41 | 59.41 | 58.39 | 58.82 | 311,458 | -0.09(-0.15%) |
Mar 25, 2021 | 58.12 | 59.38 | 58.03 | 58.91 | 331,569 | +0.79(+1.37%) |
Mar 24, 2021 | 57.20 | 58.77 | 57.20 | 58.11 | 395,267 | +0.76(+1.32%) |
Mar 23, 2021 | 57.43 | 57.97 | 57.06 | 57.35 | 459,952 | -0.15(-0.26%) |
Mar 22, 2021 | 59.06 | 59.35 | 57.44 | 57.51 | 452,347 | -1.66(-2.80%) |
Mar 19, 2021 | 58.17 | 59.16 | 57.03 | 59.16 | 1,927,258 | +1.01(+1.73%) |
Mar 18, 2021 | 58.21 | 58.63 | 57.38 | 58.16 | 303,750 | -0.02(-0.03%) |
Mar 17, 2021 | 59.01 | 59.01 | 57.98 | 58.18 | 319,300 | -0.63(-1.06%) |
Mar 16, 2021 | 58.28 | 58.96 | 58.26 | 58.80 | 227,301 | +0.24(+0.41%) |
Mar 15, 2021 | 57.90 | 58.57 | 57.41 | 58.56 | 314,167 | +0.54(+0.93%) |
Mar 12, 2021 | 57.02 | 58.19 | 57.02 | 58.03 | 385,043 | +1.53(+2.72%) |
Mar 11, 2021 | 57.26 | 57.52 | 56.31 | 56.49 | 355,539 | -0.93(-1.63%) |
Mar 10, 2021 | 56.01 | 57.87 | 55.94 | 57.43 | 382,808 | +1.36(+2.42%) |
Mar 09, 2021 | 56.60 | 56.74 | 55.79 | 56.07 | 349,907 | -0.51(-0.90%) |
Mar 08, 2021 | 55.54 | 57.02 | 55.35 | 56.58 | 389,154 | +1.41(+2.56%) |
Mar 05, 2021 | 53.36 | 55.39 | 53.36 | 55.17 | 490,601 | +2.34(+4.42%) |
Mar 04, 2021 | 52.77 | 53.84 | 52.57 | 52.83 | 477,035 | +0.40(+0.76%) |
Mar 03, 2021 | 52.04 | 52.81 | 51.62 | 52.43 | 563,888 | -0.45(-0.85%) |
Mar 02, 2021 | 52.87 | 53.10 | 51.94 | 52.88 | 417,852 | +0.09(+0.17%) |