Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.17 | 58.19 | 58.08 | 58.19 | 532 | +0.56(+0.98%) |
May 27, 2021 | 58.07 | 58.07 | 57.63 | 57.63 | 166 | -0.64(-1.11%) |
May 26, 2021 | 58.27 | 58.27 | 58.27 | 58.27 | 103 | -0.01(-0.02%) |
May 25, 2021 | 59.75 | 59.75 | 58.28 | 58.28 | 1,992 | -1.46(-2.44%) |
May 24, 2021 | 59.97 | 60.26 | 59.74 | 59.74 | 2,410 | -0.16(-0.27%) |
May 21, 2021 | 59.76 | 59.91 | 59.21 | 59.90 | 1,656 | +0.63(+1.07%) |
May 20, 2021 | 59.26 | 59.26 | 59.26 | 59.26 | 5 | +0.86(+1.47%) |
May 19, 2021 | 58.46 | 58.46 | 57.73 | 58.41 | 1,037 | -0.33(-0.56%) |
May 18, 2021 | 58.57 | 58.74 | 58.57 | 58.74 | 835 | +0.17(+0.29%) |
May 17, 2021 | 60.05 | 60.05 | 58.57 | 58.57 | 2,638 | -1.22(-2.05%) |
May 14, 2021 | 59.45 | 59.79 | 58.48 | 59.79 | 1,120 | +0.58(+0.98%) |
May 13, 2021 | 59.36 | 59.36 | 59.21 | 59.21 | 1,005 | +2.24(+3.94%) |
May 12, 2021 | 59.47 | 59.47 | 56.97 | 56.97 | 675 | -2.78(-4.65%) |
May 11, 2021 | 60.18 | 60.18 | 59.55 | 59.75 | 1,872 | -1.49(-2.43%) |
May 10, 2021 | 60.58 | 61.61 | 60.58 | 61.24 | 1,531 | +1.13(+1.88%) |
May 07, 2021 | 60.66 | 60.66 | 60.11 | 60.11 | 988 | +0.49(+0.82%) |
May 06, 2021 | 58.65 | 59.62 | 58.60 | 59.62 | 2,192 | +0.88(+1.49%) |
May 05, 2021 | 58.74 | 58.77 | 58.43 | 58.74 | 1,561 | -1.84(-3.04%) |
May 04, 2021 | 60.84 | 60.84 | 60.15 | 60.58 | 2,032 | -0.52(-0.85%) |
May 03, 2021 | 61.54 | 62.09 | 61.10 | 61.10 | 4,888 | +0.02(+0.03%) |
Apr 30, 2021 | 60.41 | 61.08 | 60.41 | 61.08 | 1,471 | +0.90(+1.49%) |
Apr 29, 2021 | 59.73 | 60.18 | 59.73 | 60.18 | 392 | +1.06(+1.78%) |
Apr 28, 2021 | 59.53 | 59.53 | 59.13 | 59.13 | 397 | -0.15(-0.25%) |
Apr 27, 2021 | 59.49 | 59.49 | 59.27 | 59.27 | 651 | -0.93(-1.55%) |
Apr 26, 2021 | 60.17 | 60.41 | 60.17 | 60.21 | 3,473 | -0.78(-1.28%) |
Apr 23, 2021 | 61.52 | 61.52 | 60.99 | 60.99 | 1,051 | -0.20(-0.33%) |
Apr 22, 2021 | 61.66 | 61.66 | 61.19 | 61.19 | 757 | -0.91(-1.46%) |
Apr 21, 2021 | 62.31 | 62.31 | 62.09 | 62.10 | 32,282 | -1.09(-1.72%) |
Apr 20, 2021 | 61.55 | 63.27 | 61.55 | 63.19 | 34,110 | +1.69(+2.74%) |
Apr 19, 2021 | 62.36 | 62.36 | 61.50 | 61.50 | 611 | -0.66(-1.06%) |
Apr 16, 2021 | 62.26 | 62.72 | 61.84 | 62.16 | 3,153 | +0.91(+1.48%) |
Apr 15, 2021 | 61.25 | 61.25 | 61.25 | 61.25 | 149 | +1.33(+2.22%) |
Apr 14, 2021 | 59.63 | 59.92 | 59.63 | 59.92 | 2,791 | +0.44(+0.74%) |
Apr 13, 2021 | 57.99 | 59.69 | 57.53 | 59.48 | 1,104 | +1.31(+2.25%) |
Apr 12, 2021 | 58.27 | 58.27 | 58.17 | 58.17 | 208 | +0.12(+0.21%) |
Apr 09, 2021 | 58.56 | 58.56 | 57.90 | 58.05 | 840 | -0.05(-0.09%) |
Apr 08, 2021 | 58.27 | 58.27 | 58.10 | 58.10 | 768 | -0.04(-0.07%) |
Apr 07, 2021 | 58.44 | 58.44 | 57.86 | 58.14 | 1,688 | -0.13(-0.22%) |
Apr 06, 2021 | 57.91 | 58.37 | 57.42 | 58.27 | 1,157 | +0.44(+0.76%) |
Apr 05, 2021 | 56.72 | 58.37 | 56.72 | 57.83 | 5,345 | +1.27(+2.25%) |
Apr 01, 2021 | 56.89 | 56.89 | 56.05 | 56.56 | 420 | -0.38(-0.67%) |
Mar 31, 2021 | 56.44 | 56.94 | 56.44 | 56.94 | 777 | +1.03(+1.83%) |
Mar 30, 2021 | 55.44 | 55.91 | 55.44 | 55.91 | 1,034 | -1.06(-1.85%) |
Mar 29, 2021 | 56.11 | 57.25 | 56.11 | 56.97 | 3,721 | +1.17(+2.10%) |
Mar 26, 2021 | 55.85 | 55.85 | 55.19 | 55.80 | 840 | +0.14(+0.26%) |
Mar 25, 2021 | 54.36 | 55.65 | 54.33 | 55.65 | 1,721 | +1.32(+2.43%) |
Mar 24, 2021 | 54.33 | 54.33 | 54.33 | 54.33 | 463 | +0.23(+0.43%) |
Mar 23, 2021 | 54.08 | 54.10 | 54.08 | 54.10 | 480 | +1.47(+2.79%) |
Mar 22, 2021 | 52.95 | 53.07 | 52.30 | 52.63 | 911 | -0.37(-0.69%) |
Mar 19, 2021 | 52.60 | 53.85 | 52.29 | 53.00 | 1,581 | +0.29(+0.55%) |
Mar 18, 2021 | 52.71 | 52.71 | 52.71 | 52.71 | 50 | -0.45(-0.84%) |
Mar 17, 2021 | 53.87 | 53.95 | 53.15 | 53.15 | 3,462 | -1.89(-3.44%) |
Mar 16, 2021 | 54.87 | 55.07 | 54.83 | 55.05 | 1,958 | +0.19(+0.35%) |
Mar 15, 2021 | 54.17 | 54.86 | 54.17 | 54.86 | 982 | +1.37(+2.57%) |
Mar 12, 2021 | 53.05 | 53.68 | 53.05 | 53.48 | 527 | +1.48(+2.85%) |
Mar 11, 2021 | 53.08 | 53.08 | 52.00 | 52.00 | 744 | -0.26(-0.50%) |
Mar 10, 2021 | 52.15 | 52.53 | 51.79 | 52.26 | 5,799 | +0.60(+1.17%) |
Mar 09, 2021 | 51.49 | 51.66 | 51.40 | 51.66 | 735 | +1.17(+2.31%) |
Mar 08, 2021 | 49.59 | 50.81 | 49.59 | 50.49 | 3,053 | +1.42(+2.90%) |
Mar 05, 2021 | 47.75 | 49.34 | 47.39 | 49.07 | 1,687 | +1.82(+3.86%) |
Mar 04, 2021 | 48.64 | 48.64 | 47.25 | 47.25 | 1,669 | -0.07(-0.15%) |
Mar 03, 2021 | 47.31 | 47.35 | 46.87 | 47.32 | 2,623 | -1.04(-2.14%) |
Mar 02, 2021 | 48.32 | 48.95 | 47.88 | 48.35 | 3,218 | -0.22(-0.46%) |