Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.04 | 61.28 | 60.90 | 60.90 | 54,760 | +0.09(+0.15%) |
May 27, 2021 | 60.96 | 60.97 | 60.57 | 60.81 | 41,741 | -0.09(-0.15%) |
May 26, 2021 | 60.84 | 61.03 | 60.84 | 60.90 | 40,848 | +0.11(+0.18%) |
May 25, 2021 | 60.81 | 60.84 | 60.60 | 60.79 | 36,338 | +0.26(+0.43%) |
May 24, 2021 | 60.09 | 60.72 | 60.09 | 60.53 | 29,291 | +0.99(+1.66%) |
May 21, 2021 | 60.05 | 60.11 | 59.54 | 59.54 | 35,217 | -0.15(-0.25%) |
May 20, 2021 | 58.94 | 59.86 | 58.94 | 59.69 | 69,496 | +1.08(+1.84%) |
May 19, 2021 | 57.51 | 58.61 | 57.51 | 58.61 | 42,307 | +0.05(+0.09%) |
May 18, 2021 | 58.97 | 59.12 | 58.55 | 58.56 | 17,590 | -0.18(-0.31%) |
May 17, 2021 | 58.76 | 58.86 | 58.36 | 58.74 | 24,791 | -0.43(-0.73%) |
May 14, 2021 | 58.69 | 59.28 | 58.51 | 59.17 | 34,270 | +1.12(+1.93%) |
May 13, 2021 | 57.97 | 58.40 | 57.67 | 58.05 | 46,344 | +0.47(+0.82%) |
May 12, 2021 | 58.39 | 58.80 | 57.48 | 57.58 | 58,115 | -1.74(-2.93%) |
May 11, 2021 | 58.44 | 59.45 | 58.33 | 59.32 | 56,750 | -0.17(-0.29%) |
May 10, 2021 | 60.58 | 60.87 | 59.49 | 59.49 | 30,872 | -1.20(-1.98%) |
May 07, 2021 | 60.46 | 61.02 | 60.46 | 60.69 | 56,264 | +0.67(+1.12%) |
May 06, 2021 | 59.63 | 60.02 | 59.40 | 60.02 | 84,076 | +0.11(+0.18%) |
May 05, 2021 | 60.35 | 60.54 | 59.86 | 59.91 | 59,933 | -0.19(-0.32%) |
May 04, 2021 | 60.57 | 60.57 | 59.38 | 60.10 | 72,463 | -0.85(-1.39%) |
May 03, 2021 | 61.59 | 61.59 | 60.95 | 60.95 | 63,830 | -0.46(-0.75%) |
Apr 30, 2021 | 61.43 | 61.69 | 61.31 | 61.41 | 32,600 | -0.61(-0.98%) |
Apr 29, 2021 | 62.29 | 62.29 | 61.59 | 62.02 | 36,588 | -0.02(-0.03%) |
Apr 28, 2021 | 62.25 | 62.38 | 62.02 | 62.04 | 55,167 | -0.14(-0.23%) |
Apr 27, 2021 | 62.52 | 62.52 | 62.09 | 62.18 | 36,294 | -0.26(-0.42%) |
Apr 26, 2021 | 62.35 | 62.50 | 62.20 | 62.44 | 29,619 | +0.19(+0.31%) |
Apr 23, 2021 | 61.52 | 62.38 | 61.52 | 62.25 | 32,100 | +0.82(+1.33%) |
Apr 22, 2021 | 61.93 | 62.12 | 61.18 | 61.43 | 24,726 | -0.43(-0.70%) |
Apr 21, 2021 | 61.14 | 61.90 | 61.07 | 61.86 | 55,453 | +0.67(+1.09%) |
Apr 20, 2021 | 61.27 | 61.68 | 60.86 | 61.19 | 60,450 | -0.32(-0.52%) |
Apr 19, 2021 | 61.95 | 62.01 | 61.31 | 61.51 | 34,276 | -0.67(-1.08%) |
Apr 16, 2021 | 62.15 | 62.23 | 61.83 | 62.18 | 34,000 | +0.17(+0.27%) |
Apr 15, 2021 | 61.45 | 62.05 | 61.45 | 62.01 | 30,011 | +0.91(+1.49%) |
Apr 14, 2021 | 61.46 | 61.86 | 61.00 | 61.10 | 107,605 | -0.52(-0.84%) |
Apr 13, 2021 | 61.25 | 61.67 | 61.20 | 61.62 | 39,316 | +0.64(+1.05%) |
Apr 12, 2021 | 60.70 | 61.07 | 60.55 | 60.98 | 205,676 | +0.11(+0.18%) |
Apr 09, 2021 | 60.47 | 60.89 | 60.20 | 60.87 | 312,400 | +0.40(+0.66%) |
Apr 08, 2021 | 60.13 | 60.55 | 60.13 | 60.47 | 79,421 | +0.69(+1.15%) |
Apr 07, 2021 | 59.87 | 60.03 | 59.66 | 59.78 | 34,935 | -0.17(-0.28%) |
Apr 06, 2021 | 59.83 | 60.27 | 59.74 | 59.95 | 155,412 | +0.04(+0.07%) |
Apr 05, 2021 | 59.62 | 59.96 | 59.51 | 59.91 | 52,162 | +0.94(+1.59%) |
Apr 01, 2021 | 58.57 | 58.98 | 58.57 | 58.97 | 60,500 | +0.99(+1.71%) |
Mar 31, 2021 | 57.33 | 58.25 | 57.33 | 57.98 | 75,821 | +0.95(+1.67%) |
Mar 30, 2021 | 56.98 | 57.20 | 56.75 | 57.03 | 65,727 | -0.22(-0.38%) |
Mar 29, 2021 | 57.18 | 57.45 | 56.87 | 57.25 | 26,086 | -0.13(-0.23%) |
Mar 26, 2021 | 56.50 | 57.38 | 56.41 | 57.38 | 67,300 | +1.08(+1.92%) |
Mar 25, 2021 | 55.93 | 56.43 | 55.45 | 56.30 | 52,110 | -0.06(-0.11%) |
Mar 24, 2021 | 57.21 | 57.21 | 56.36 | 56.36 | 49,900 | -0.59(-1.03%) |
Mar 23, 2021 | 57.32 | 57.60 | 56.81 | 56.95 | 132,147 | -0.18(-0.32%) |
Mar 22, 2021 | 56.76 | 57.37 | 56.57 | 57.13 | 64,578 | +0.81(+1.44%) |
Mar 19, 2021 | 56.41 | 56.61 | 55.84 | 56.32 | 57,400 | +0.10(+0.18%) |
Mar 18, 2021 | 57.22 | 57.22 | 56.22 | 56.22 | 45,764 | -1.46(-2.53%) |
Mar 17, 2021 | 57.30 | 57.93 | 56.93 | 57.68 | 27,755 | -0.07(-0.12%) |
Mar 16, 2021 | 58.04 | 58.43 | 57.55 | 57.75 | 45,146 | -0.07(-0.12%) |
Mar 15, 2021 | 57.44 | 57.82 | 57.12 | 57.82 | 61,673 | +0.47(+0.82%) |
Mar 12, 2021 | 57.24 | 57.35 | 56.69 | 57.35 | 36,500 | -0.44(-0.76%) |
Mar 11, 2021 | 57.25 | 58.05 | 57.25 | 57.79 | 37,273 | +1.41(+2.50%) |
Mar 10, 2021 | 57.13 | 57.18 | 56.38 | 56.38 | 63,404 | -0.01(-0.02%) |
Mar 09, 2021 | 55.55 | 56.63 | 55.55 | 56.39 | 42,436 | +1.87(+3.43%) |
Mar 08, 2021 | 55.68 | 56.24 | 54.52 | 54.52 | 51,750 | -1.24(-2.22%) |
Mar 05, 2021 | 55.50 | 55.82 | 53.82 | 55.76 | 51,100 | +0.90(+1.64%) |
Mar 04, 2021 | 56.00 | 56.37 | 54.27 | 54.86 | 135,043 | -1.37(-2.44%) |
Mar 03, 2021 | 58.02 | 58.02 | 56.23 | 56.23 | 57,284 | -1.80(-3.10%) |
Mar 02, 2021 | 58.90 | 58.90 | 58.03 | 58.03 | 73,130 | -0.87(-1.48%) |