Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.69 | 61.80 | 61.37 | 61.52 | 83,752 | -0.01(-0.01%) |
May 27, 2021 | 62.40 | 62.54 | 60.83 | 61.53 | 130,392 | -0.15(-0.25%) |
May 26, 2021 | 61.45 | 61.93 | 61.45 | 61.69 | 47,225 | +0.45(+0.74%) |
May 25, 2021 | 62.06 | 62.13 | 61.24 | 61.23 | 76,599 | -1.03(-1.66%) |
May 24, 2021 | 61.84 | 62.46 | 61.76 | 62.26 | 82,426 | +0.77(+1.26%) |
May 21, 2021 | 61.48 | 61.60 | 61.15 | 61.49 | 60,806 | -0.35(-0.56%) |
May 20, 2021 | 61.51 | 61.89 | 61.28 | 61.84 | 52,636 | +0.92(+1.52%) |
May 19, 2021 | 60.35 | 61.06 | 59.84 | 60.91 | 78,795 | -0.45(-0.74%) |
May 18, 2021 | 61.79 | 62.00 | 61.36 | 61.37 | 67,251 | +0.04(+0.06%) |
May 17, 2021 | 61.22 | 61.46 | 60.83 | 61.33 | 58,115 | -0.50(-0.81%) |
May 14, 2021 | 61.33 | 61.93 | 61.28 | 61.83 | 70,257 | +1.65(+2.73%) |
May 13, 2021 | 59.83 | 60.48 | 59.48 | 60.18 | 85,679 | +0.44(+0.73%) |
May 12, 2021 | 60.42 | 60.88 | 59.63 | 59.75 | 139,742 | -0.73(-1.21%) |
May 11, 2021 | 60.47 | 60.91 | 59.83 | 60.48 | 71,621 | -1.16(-1.89%) |
May 10, 2021 | 61.85 | 62.57 | 61.60 | 61.64 | 93,673 | -0.20(-0.32%) |
May 07, 2021 | 60.77 | 61.86 | 60.67 | 61.84 | 82,616 | +1.17(+1.93%) |
May 06, 2021 | 60.57 | 60.66 | 59.82 | 60.66 | 78,385 | -1.00(-1.63%) |
May 05, 2021 | 61.45 | 61.99 | 60.95 | 61.67 | 153,654 | +1.51(+2.51%) |
May 04, 2021 | 60.46 | 60.72 | 59.67 | 60.16 | 194,410 | -1.05(-1.71%) |
May 03, 2021 | 60.77 | 61.45 | 60.56 | 61.20 | 149,216 | +1.16(+1.94%) |
Apr 30, 2021 | 60.32 | 60.41 | 59.86 | 60.04 | 124,603 | -1.32(-2.15%) |
Apr 29, 2021 | 61.34 | 61.52 | 60.76 | 61.36 | 132,346 | -0.14(-0.23%) |
Apr 28, 2021 | 60.86 | 61.64 | 60.79 | 61.50 | 148,955 | +2.60(+4.41%) |
Apr 27, 2021 | 58.44 | 58.97 | 58.37 | 58.90 | 193,000 | -0.59(-0.99%) |
Apr 26, 2021 | 59.78 | 60.11 | 59.47 | 59.49 | 107,442 | -0.18(-0.30%) |
Apr 23, 2021 | 59.12 | 59.93 | 59.06 | 59.67 | 83,668 | +1.53(+2.63%) |
Apr 22, 2021 | 58.17 | 58.79 | 58.00 | 58.14 | 107,846 | -1.04(-1.76%) |
Apr 21, 2021 | 58.29 | 59.18 | 58.21 | 59.18 | 54,930 | +0.79(+1.36%) |
Apr 20, 2021 | 59.56 | 59.60 | 58.07 | 58.39 | 90,896 | -2.03(-3.36%) |
Apr 19, 2021 | 60.46 | 60.77 | 60.34 | 60.41 | 89,194 | +0.12(+0.21%) |
Apr 16, 2021 | 60.24 | 60.44 | 59.97 | 60.29 | 76,246 | +0.84(+1.41%) |
Apr 15, 2021 | 59.12 | 59.45 | 59.08 | 59.45 | 60,187 | +0.68(+1.15%) |
Apr 14, 2021 | 58.76 | 59.36 | 58.65 | 58.78 | 61,595 | +0.81(+1.40%) |
Apr 13, 2021 | 57.81 | 58.26 | 57.71 | 57.97 | 145,449 | +0.31(+0.54%) |
Apr 12, 2021 | 57.77 | 57.98 | 57.42 | 57.66 | 71,556 | -0.25(-0.43%) |
Apr 09, 2021 | 57.64 | 57.91 | 57.50 | 57.91 | 56,454 | -0.25(-0.43%) |
Apr 08, 2021 | 58.05 | 58.26 | 57.81 | 58.15 | 58,892 | +0.07(+0.12%) |
Apr 07, 2021 | 58.05 | 58.29 | 57.73 | 58.08 | 99,233 | -0.01(-0.02%) |
Apr 06, 2021 | 57.75 | 58.26 | 57.72 | 58.09 | 94,094 | -0.92(-1.57%) |
Apr 05, 2021 | 58.28 | 59.12 | 58.19 | 59.02 | 81,928 | +1.25(+2.17%) |
Apr 01, 2021 | 57.09 | 57.81 | 56.95 | 57.76 | 73,772 | +0.94(+1.66%) |
Mar 31, 2021 | 57.02 | 57.11 | 56.32 | 56.82 | 100,797 | -0.94(-1.63%) |
Mar 30, 2021 | 57.45 | 57.94 | 57.36 | 57.76 | 76,365 | +0.52(+0.92%) |
Mar 29, 2021 | 57.07 | 57.42 | 56.80 | 57.24 | 133,509 | +0.00(+0.00%) |
Mar 26, 2021 | 57.11 | 57.42 | 56.46 | 57.24 | 95,589 | +0.42(+0.74%) |
Mar 25, 2021 | 55.83 | 56.95 | 55.45 | 56.82 | 147,462 | +0.81(+1.44%) |
Mar 24, 2021 | 55.85 | 57.03 | 55.85 | 56.01 | 244,193 | +0.50(+0.90%) |
Mar 23, 2021 | 56.27 | 56.50 | 55.42 | 55.51 | 114,208 | -1.37(-2.41%) |
Mar 22, 2021 | 57.36 | 57.36 | 56.55 | 56.88 | 146,946 | -0.46(-0.81%) |
Mar 19, 2021 | 56.78 | 57.83 | 56.07 | 57.35 | 155,642 | -0.41(-0.71%) |
Mar 18, 2021 | 57.82 | 58.66 | 57.60 | 57.75 | 118,129 | +0.49(+0.85%) |
Mar 17, 2021 | 56.43 | 57.50 | 56.30 | 57.27 | 95,378 | +0.82(+1.45%) |
Mar 16, 2021 | 56.39 | 56.64 | 55.93 | 56.45 | 136,892 | +0.21(+0.38%) |
Mar 15, 2021 | 56.42 | 56.68 | 55.73 | 56.23 | 104,487 | -0.02(-0.03%) |
Mar 12, 2021 | 55.50 | 56.26 | 55.44 | 56.25 | 108,297 | -0.52(-0.91%) |
Mar 11, 2021 | 57.29 | 57.29 | 55.87 | 56.77 | 166,611 | +0.47(+0.84%) |
Mar 10, 2021 | 56.60 | 56.99 | 56.10 | 56.30 | 104,951 | +0.27(+0.48%) |
Mar 09, 2021 | 55.73 | 56.55 | 55.51 | 56.03 | 110,455 | -0.39(-0.69%) |
Mar 08, 2021 | 56.47 | 56.87 | 56.27 | 56.42 | 104,735 | +0.80(+1.44%) |
Mar 05, 2021 | 55.62 | 55.67 | 54.30 | 55.62 | 120,780 | +1.25(+2.31%) |
Mar 04, 2021 | 55.63 | 55.70 | 53.75 | 54.37 | 108,626 | -1.64(-2.92%) |
Mar 03, 2021 | 55.79 | 56.59 | 55.66 | 56.00 | 142,229 | +0.97(+1.76%) |
Mar 02, 2021 | 54.53 | 55.16 | 54.29 | 55.03 | 185,931 | +0.85(+1.58%) |