Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.80 | 58.14 | 57.80 | 58.05 | 1,264 | +0.42(+0.74%) |
May 27, 2021 | 57.68 | 57.68 | 57.62 | 57.63 | 1,800 | +0.13(+0.23%) |
May 26, 2021 | 57.30 | 57.50 | 57.30 | 57.50 | 4,803 | +0.56(+0.98%) |
May 25, 2021 | 57.06 | 57.09 | 56.92 | 56.94 | 5,945 | +0.29(+0.51%) |
May 24, 2021 | 56.52 | 56.65 | 56.52 | 56.65 | 2,445 | +0.59(+1.06%) |
May 21, 2021 | 56.55 | 56.55 | 56.05 | 56.05 | 5,796 | -0.59(-1.03%) |
May 20, 2021 | 56.50 | 56.64 | 56.50 | 56.64 | 10,507 | +0.25(+0.44%) |
May 19, 2021 | 55.95 | 56.59 | 55.95 | 56.39 | 5,209 | -0.10(-0.17%) |
May 18, 2021 | 56.52 | 56.68 | 56.48 | 56.48 | 11,938 | +0.74(+1.33%) |
May 17, 2021 | 55.45 | 55.74 | 55.45 | 55.74 | 5,831 | -0.35(-0.62%) |
May 14, 2021 | 55.86 | 56.09 | 55.78 | 56.09 | 11,127 | +0.71(+1.28%) |
May 13, 2021 | 55.52 | 55.58 | 55.38 | 55.38 | 10,567 | +0.01(+0.02%) |
May 12, 2021 | 56.10 | 56.10 | 55.37 | 55.37 | 2,180 | -1.80(-3.15%) |
May 11, 2021 | 56.65 | 57.23 | 56.41 | 57.17 | 63,679 | -0.22(-0.39%) |
May 10, 2021 | 57.89 | 57.89 | 57.58 | 57.39 | 3,818 | -0.54(-0.94%) |
May 07, 2021 | 57.96 | 58.10 | 57.93 | 57.93 | 1,229 | +0.80(+1.41%) |
May 06, 2021 | 56.96 | 57.13 | 56.85 | 57.13 | 6,187 | +0.64(+1.14%) |
May 05, 2021 | 56.53 | 56.60 | 56.49 | 56.49 | 5,636 | +0.47(+0.85%) |
May 04, 2021 | 55.95 | 56.02 | 55.74 | 56.02 | 7,015 | -0.73(-1.29%) |
May 03, 2021 | 56.61 | 56.93 | 56.57 | 56.75 | 10,840 | +0.17(+0.30%) |
Apr 30, 2021 | 57.00 | 57.00 | 56.58 | 56.58 | 19,943 | -0.93(-1.62%) |
Apr 29, 2021 | 57.38 | 57.51 | 57.17 | 57.51 | 7,074 | -0.05(-0.09%) |
Apr 28, 2021 | 57.30 | 57.65 | 57.30 | 57.56 | 18,400 | +0.49(+0.86%) |
Apr 27, 2021 | 57.23 | 57.28 | 57.07 | 57.08 | 40,073 | -0.05(-0.08%) |
Apr 26, 2021 | 57.17 | 57.23 | 57.08 | 57.12 | 14,341 | +0.20(+0.35%) |
Apr 23, 2021 | 56.81 | 57.02 | 56.75 | 56.92 | 59,269 | +0.61(+1.09%) |
Apr 22, 2021 | 56.67 | 56.67 | 56.22 | 56.31 | 10,874 | -0.30(-0.54%) |
Apr 21, 2021 | 56.08 | 56.70 | 56.08 | 56.61 | 6,963 | +0.45(+0.80%) |
Apr 20, 2021 | 56.52 | 56.52 | 56.03 | 56.17 | 11,612 | -0.22(-0.38%) |
Apr 19, 2021 | 56.49 | 56.49 | 56.27 | 56.38 | 9,245 | -0.01(-0.02%) |
Apr 16, 2021 | 56.23 | 56.48 | 56.23 | 56.39 | 65,431 | +0.23(+0.42%) |
Apr 15, 2021 | 56.04 | 56.16 | 56.04 | 56.16 | 3,343 | +0.58(+1.04%) |
Apr 14, 2021 | 55.78 | 55.78 | 55.54 | 55.58 | 6,258 | +0.21(+0.38%) |
Apr 13, 2021 | 55.20 | 55.51 | 55.20 | 55.37 | 4,882 | +0.26(+0.47%) |
Apr 12, 2021 | 55.24 | 55.24 | 54.99 | 55.11 | 5,730 | -0.40(-0.72%) |
Apr 09, 2021 | 55.48 | 55.51 | 55.44 | 55.51 | 14,341 | -0.43(-0.77%) |
Apr 08, 2021 | 55.85 | 56.07 | 55.85 | 55.94 | 2,888 | +0.57(+1.03%) |
Apr 07, 2021 | 55.50 | 55.55 | 55.33 | 55.37 | 46,113 | -0.58(-1.04%) |
Apr 06, 2021 | 55.86 | 56.03 | 55.86 | 55.95 | 30,278 | +0.32(+0.58%) |
Apr 05, 2021 | 55.60 | 55.72 | 55.44 | 55.63 | 200,632 | +0.20(+0.36%) |
Apr 01, 2021 | 55.48 | 55.61 | 55.28 | 55.44 | 12,772 | +0.42(+0.76%) |
Mar 31, 2021 | 54.79 | 55.11 | 54.67 | 55.02 | 14,949 | +0.44(+0.80%) |
Mar 30, 2021 | 54.50 | 54.69 | 54.37 | 54.58 | 1,502 | +0.06(+0.11%) |
Mar 29, 2021 | 54.39 | 54.66 | 54.36 | 54.52 | 4,054 | -0.09(-0.17%) |
Mar 26, 2021 | 54.09 | 54.61 | 53.95 | 54.61 | 27,449 | +0.98(+1.83%) |
Mar 25, 2021 | 53.28 | 53.65 | 53.28 | 53.62 | 9,002 | +0.17(+0.32%) |
Mar 24, 2021 | 54.03 | 54.03 | 53.45 | 53.45 | 7,684 | -0.85(-1.56%) |
Mar 23, 2021 | 54.73 | 54.74 | 54.30 | 54.30 | 6,567 | -0.98(-1.78%) |
Mar 22, 2021 | 55.15 | 55.53 | 55.05 | 55.28 | 15,957 | -0.10(-0.17%) |
Mar 19, 2021 | 55.10 | 55.40 | 55.10 | 55.38 | 5,602 | +0.50(+0.90%) |
Mar 18, 2021 | 55.22 | 55.36 | 54.88 | 54.88 | 3,403 | -0.90(-1.61%) |
Mar 17, 2021 | 55.18 | 55.97 | 55.09 | 55.78 | 10,237 | +0.07(+0.13%) |
Mar 16, 2021 | 55.70 | 55.86 | 55.63 | 55.70 | 11,224 | +0.15(+0.27%) |
Mar 15, 2021 | 55.31 | 55.55 | 55.15 | 55.55 | 6,591 | +0.25(+0.45%) |
Mar 12, 2021 | 55.08 | 55.31 | 55.08 | 55.30 | 5,386 | -0.47(-0.85%) |
Mar 11, 2021 | 55.50 | 55.93 | 55.37 | 55.78 | 13,695 | +1.23(+2.26%) |
Mar 10, 2021 | 54.64 | 54.68 | 54.30 | 54.54 | 6,285 | +0.01(+0.01%) |
Mar 09, 2021 | 54.34 | 54.80 | 54.34 | 54.54 | 14,046 | +0.75(+1.40%) |
Mar 08, 2021 | 54.13 | 54.13 | 53.78 | 53.78 | 47,689 | -1.12(-2.04%) |
Mar 05, 2021 | 54.60 | 54.90 | 54.21 | 54.90 | 8,416 | +0.39(+0.72%) |
Mar 04, 2021 | 55.22 | 55.51 | 54.40 | 54.51 | 10,797 | -0.75(-1.36%) |
Mar 03, 2021 | 55.46 | 55.61 | 55.26 | 55.26 | 2,977 | -0.20(-0.37%) |
Mar 02, 2021 | 55.36 | 55.60 | 55.36 | 55.46 | 8,282 | -0.10(-0.17%) |