Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.55 | 59.55 | 58.07 | 58.41 | 2,571 | -0.35(-0.60%) |
May 27, 2021 | 58.56 | 58.76 | 58.45 | 58.76 | 1,638 | -0.40(-0.68%) |
May 26, 2021 | 59.48 | 59.48 | 59.16 | 59.16 | 1,439 | +0.12(+0.21%) |
May 25, 2021 | 59.06 | 59.35 | 59.03 | 59.03 | 3,219 | -0.25(-0.41%) |
May 21, 2021 | 59.28 | 59.28 | 59.28 | 1,139 | -1.34(-2.22%) | |
May 20, 2021 | 60.59 | 60.78 | 60.57 | 60.62 | 4,117 | +0.62(+1.04%) |
May 19, 2021 | 59.41 | 60.00 | 59.41 | 60.00 | 1,840 | +0.40(+0.66%) |
May 18, 2021 | 59.42 | 59.60 | 59.42 | 59.60 | 1,934 | +0.38(+0.65%) |
May 17, 2021 | 59.22 | 59.22 | 59.22 | 59.22 | 1,431 | +0.65(+1.11%) |
May 14, 2021 | 58.60 | 58.60 | 58.20 | 58.57 | 1,880 | +0.56(+0.97%) |
May 13, 2021 | 58.02 | 58.34 | 57.86 | 58.01 | 3,564 | -0.44(-0.75%) |
May 12, 2021 | 58.15 | 58.48 | 57.98 | 58.45 | 7,452 | -2.86(-4.66%) |
May 11, 2021 | 61.33 | 61.38 | 60.89 | 61.31 | 3,912 | -1.39(-2.22%) |
May 10, 2021 | 62.42 | 62.73 | 62.11 | 62.70 | 1,727 | -1.04(-1.63%) |
May 07, 2021 | 63.57 | 63.74 | 63.57 | 63.74 | 1,354 | +1.09(+1.74%) |
May 06, 2021 | 62.26 | 62.65 | 62.00 | 62.65 | 5,407 | -0.54(-0.85%) |
May 05, 2021 | 62.93 | 63.44 | 62.93 | 63.19 | 1,446 | +0.42(+0.67%) |
May 04, 2021 | 61.91 | 62.77 | 61.91 | 62.77 | 3,942 | -0.04(-0.07%) |
May 03, 2021 | 62.86 | 63.09 | 62.54 | 62.81 | 2,433 | +0.39(+0.62%) |
Apr 30, 2021 | 62.50 | 62.50 | 62.43 | 62.43 | 1,400 | -0.18(-0.29%) |
Apr 29, 2021 | 62.60 | 62.60 | 62.60 | 62.60 | 1,599 | -0.36(-0.57%) |
Apr 28, 2021 | 62.97 | 62.97 | 62.97 | 7,104 | +0.00(+0.00%) | |
Apr 27, 2021 | 63.35 | 63.35 | 62.63 | 62.97 | 1,152 | -0.25(-0.40%) |
Apr 26, 2021 | 62.96 | 63.26 | 62.70 | 63.22 | 3,627 | -1.06(-1.66%) |
Apr 23, 2021 | 64.39 | 64.89 | 64.28 | 64.28 | 1,200 | -0.27(-0.41%) |
Apr 22, 2021 | 64.17 | 64.55 | 64.17 | 64.55 | 3,393 | -0.42(-0.65%) |
Apr 21, 2021 | 64.97 | 64.97 | 64.97 | 64.97 | 1,141 | +0.07(+0.11%) |
Apr 20, 2021 | 65.19 | 65.19 | 64.90 | 64.90 | 1,882 | -2.14(-3.19%) |
Apr 19, 2021 | 67.07 | 67.07 | 66.55 | 67.04 | 2,903 | -0.12(-0.18%) |
Apr 16, 2021 | 67.04 | 67.16 | 66.88 | 67.16 | 1,800 | +0.01(+0.01%) |
Apr 15, 2021 | 66.83 | 67.15 | 66.83 | 67.15 | 1,051 | +1.82(+2.79%) |
Apr 14, 2021 | 65.78 | 65.99 | 65.33 | 65.33 | 4,666 | +0.03(+0.05%) |
Apr 13, 2021 | 65.47 | 65.55 | 65.03 | 65.30 | 6,580 | +0.65(+1.01%) |
Apr 12, 2021 | 64.50 | 64.65 | 64.19 | 64.65 | 2,472 | +0.18(+0.27%) |
Apr 09, 2021 | 64.01 | 64.89 | 64.01 | 64.47 | 1,600 | -1.33(-2.02%) |
Apr 08, 2021 | 65.80 | 65.80 | 65.80 | 65.80 | 1,582 | +1.13(+1.74%) |
Apr 07, 2021 | 64.58 | 64.69 | 64.40 | 64.67 | 8,877 | -0.01(-0.02%) |
Apr 06, 2021 | 64.85 | 65.04 | 64.45 | 64.68 | 3,075 | -0.32(-0.49%) |
Apr 05, 2021 | 65.10 | 65.15 | 64.90 | 65.00 | 5,332 | +0.34(+0.52%) |
Apr 01, 2021 | 64.50 | 66.10 | 64.50 | 64.66 | 4,300 | -2.04(-3.06%) |
Mar 31, 2021 | 67.09 | 67.09 | 66.69 | 66.71 | 2,062 | -2.67(-3.85%) |
Mar 30, 2021 | 68.82 | 70.43 | 68.82 | 69.38 | 1,247 | +2.67(+4.00%) |
Mar 29, 2021 | 66.76 | 66.76 | 66.06 | 66.71 | 2,662 | +5.39(+8.79%) |
Mar 26, 2021 | 59.45 | 62.19 | 59.45 | 61.32 | 5,400 | +2.61(+4.45%) |
Mar 25, 2021 | 58.69 | 58.75 | 58.69 | 58.71 | 1,433 | -0.35(-0.59%) |
Mar 24, 2021 | 60.47 | 60.80 | 59.06 | 59.06 | 1,742 | -0.76(-1.27%) |
Mar 23, 2021 | 60.55 | 60.66 | 59.82 | 59.82 | 1,593 | +0.62(+1.06%) |
Mar 22, 2021 | 58.78 | 59.44 | 58.78 | 59.20 | 2,330 | +0.45(+0.76%) |
Mar 19, 2021 | 59.00 | 59.39 | 58.69 | 58.75 | 242,800 | -1.23(-2.05%) |
Mar 18, 2021 | 61.14 | 61.14 | 59.56 | 59.98 | 104,231 | -1.47(-2.39%) |
Mar 17, 2021 | 61.06 | 61.97 | 61.06 | 61.45 | 11,825 | -0.63(-1.01%) |
Mar 16, 2021 | 61.41 | 62.08 | 61.41 | 62.08 | 2,936 | -0.18(-0.29%) |
Mar 15, 2021 | 61.41 | 63.61 | 61.41 | 62.26 | 3,137 | -0.13(-0.21%) |
Mar 12, 2021 | 61.90 | 64.35 | 61.90 | 62.39 | 3,300 | -0.51(-0.81%) |
Mar 11, 2021 | 62.23 | 64.35 | 62.23 | 62.90 | 3,890 | -0.43(-0.68%) |
Mar 10, 2021 | 64.11 | 64.35 | 62.49 | 63.33 | 4,588 | -0.35(-0.55%) |
Mar 09, 2021 | 61.41 | 63.68 | 61.41 | 63.68 | 11,211 | +0.89(+1.42%) |
Mar 08, 2021 | 61.52 | 63.00 | 61.52 | 62.79 | 3,671 | -0.15(-0.24%) |
Mar 05, 2021 | 62.20 | 63.00 | 62.07 | 62.94 | 2,900 | -0.72(-1.13%) |
Mar 04, 2021 | 62.59 | 64.27 | 62.59 | 63.66 | 3,783 | +0.06(+0.09%) |
Mar 03, 2021 | 63.66 | 63.75 | 63.44 | 63.60 | 3,052 | +1.57(+2.53%) |
Mar 02, 2021 | 62.09 | 62.36 | 61.96 | 62.03 | 7,784 | +0.14(+0.23%) |