Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.64 | 59.02 | 58.22 | 58.58 | 10,563 | +0.45(+0.77%) |
May 27, 2021 | 58.38 | 58.72 | 57.68 | 58.13 | 32,056 | -0.60(-1.02%) |
May 26, 2021 | 58.46 | 59.26 | 58.35 | 58.73 | 17,563 | +0.42(+0.73%) |
May 25, 2021 | 58.49 | 58.50 | 58.20 | 58.30 | 15,616 | +0.44(+0.75%) |
May 24, 2021 | 57.83 | 57.87 | 57.42 | 57.87 | 11,841 | -0.43(-0.73%) |
May 21, 2021 | 58.00 | 58.48 | 57.77 | 58.30 | 17,515 | -0.08(-0.13%) |
May 20, 2021 | 57.89 | 58.41 | 57.63 | 58.38 | 9,962 | +1.89(+3.35%) |
May 19, 2021 | 57.35 | 57.35 | 56.26 | 56.48 | 8,307 | -1.67(-2.87%) |
May 18, 2021 | 56.88 | 59.50 | 56.51 | 58.16 | 42,715 | +2.45(+4.40%) |
May 17, 2021 | 55.66 | 56.11 | 55.32 | 55.70 | 24,637 | -0.34(-0.62%) |
May 14, 2021 | 55.35 | 56.05 | 55.18 | 56.05 | 11,657 | +2.95(+5.56%) |
May 13, 2021 | 53.36 | 53.36 | 52.29 | 53.10 | 17,654 | +0.63(+1.20%) |
May 12, 2021 | 53.03 | 53.03 | 51.75 | 52.47 | 18,946 | -1.68(-3.10%) |
May 11, 2021 | 53.38 | 54.15 | 53.34 | 54.15 | 14,921 | -1.34(-2.41%) |
May 10, 2021 | 56.50 | 56.20 | 55.35 | 55.49 | 16,386 | -0.71(-1.26%) |
May 07, 2021 | 56.40 | 56.97 | 56.14 | 56.20 | 8,748 | +1.30(+2.37%) |
May 06, 2021 | 55.01 | 55.06 | 54.80 | 54.90 | 9,955 | +0.13(+0.24%) |
May 05, 2021 | 55.47 | 55.72 | 54.77 | 54.77 | 24,958 | -0.56(-1.01%) |
May 04, 2021 | 56.21 | 56.21 | 55.26 | 55.33 | 11,091 | -2.07(-3.61%) |
May 03, 2021 | 56.65 | 57.64 | 56.65 | 57.40 | 10,199 | +1.42(+2.54%) |
Apr 30, 2021 | 56.22 | 56.37 | 55.38 | 55.98 | 8,000 | -0.53(-0.94%) |
Apr 29, 2021 | 56.67 | 57.36 | 56.34 | 56.51 | 20,659 | -0.84(-1.46%) |
Apr 28, 2021 | 57.14 | 57.77 | 57.14 | 57.35 | 12,716 | -0.81(-1.39%) |
Apr 27, 2021 | 57.88 | 58.53 | 57.73 | 58.16 | 11,358 | -0.25(-0.42%) |
Apr 26, 2021 | 58.72 | 59.15 | 58.17 | 58.41 | 16,238 | -1.38(-2.30%) |
Apr 23, 2021 | 59.29 | 59.97 | 59.09 | 59.78 | 11,600 | -1.36(-2.22%) |
Apr 22, 2021 | 61.84 | 62.01 | 60.74 | 61.14 | 19,258 | +2.04(+3.45%) |
Apr 21, 2021 | 58.46 | 59.25 | 58.14 | 59.10 | 15,909 | -1.14(-1.89%) |
Apr 20, 2021 | 60.75 | 60.75 | 59.21 | 60.24 | 16,312 | -0.36(-0.59%) |
Apr 19, 2021 | 61.00 | 61.00 | 60.44 | 60.60 | 10,276 | +0.13(+0.21%) |
Apr 16, 2021 | 61.69 | 61.69 | 60.35 | 60.47 | 19,900 | -1.12(-1.82%) |
Apr 15, 2021 | 61.09 | 61.59 | 60.87 | 61.59 | 12,427 | +0.07(+0.11%) |
Apr 14, 2021 | 61.89 | 61.89 | 60.93 | 61.52 | 6,920 | -0.37(-0.60%) |
Apr 13, 2021 | 61.28 | 62.02 | 60.89 | 61.89 | 8,229 | +0.15(+0.23%) |
Apr 12, 2021 | 61.49 | 62.45 | 61.44 | 61.74 | 15,037 | -0.14(-0.23%) |
Apr 09, 2021 | 61.77 | 62.69 | 61.70 | 61.89 | 9,300 | -0.50(-0.80%) |
Apr 08, 2021 | 62.52 | 62.84 | 61.97 | 62.38 | 10,714 | +1.38(+2.26%) |
Apr 07, 2021 | 61.10 | 61.63 | 60.80 | 61.01 | 11,940 | +0.41(+0.67%) |
Apr 06, 2021 | 60.48 | 61.34 | 60.21 | 60.60 | 23,782 | +1.10(+1.85%) |
Apr 05, 2021 | 58.20 | 61.17 | 58.20 | 59.50 | 27,541 | +0.73(+1.24%) |
Apr 01, 2021 | 58.10 | 58.78 | 57.88 | 58.77 | 14,000 | +1.02(+1.77%) |
Mar 31, 2021 | 57.82 | 58.33 | 56.95 | 57.75 | 8,681 | +1.04(+1.83%) |
Mar 30, 2021 | 56.98 | 57.26 | 56.12 | 56.71 | 16,098 | -0.49(-0.86%) |
Mar 29, 2021 | 57.84 | 58.32 | 57.20 | 57.20 | 11,165 | -1.30(-2.22%) |
Mar 26, 2021 | 57.36 | 58.93 | 56.94 | 58.50 | 31,100 | +0.47(+0.81%) |
Mar 25, 2021 | 57.27 | 58.03 | 57.02 | 58.03 | 10,368 | -0.50(-0.85%) |
Mar 24, 2021 | 58.15 | 58.75 | 58.15 | 58.53 | 19,505 | -1.24(-2.07%) |
Mar 23, 2021 | 60.36 | 60.36 | 59.47 | 59.77 | 25,629 | +0.23(+0.39%) |
Mar 22, 2021 | 58.93 | 59.66 | 58.34 | 59.54 | 12,074 | +0.96(+1.64%) |
Mar 19, 2021 | 58.16 | 58.91 | 57.85 | 58.58 | 7,700 | +1.45(+2.54%) |
Mar 18, 2021 | 57.50 | 57.87 | 56.96 | 57.13 | 8,113 | -0.32(-0.56%) |
Mar 17, 2021 | 57.83 | 58.20 | 57.06 | 57.45 | 10,289 | -0.91(-1.56%) |
Mar 16, 2021 | 57.88 | 58.36 | 57.24 | 58.36 | 23,829 | +1.41(+2.48%) |
Mar 15, 2021 | 57.41 | 57.62 | 56.71 | 56.95 | 14,052 | -1.43(-2.45%) |
Mar 12, 2021 | 57.74 | 58.38 | 57.16 | 58.38 | 14,900 | -1.08(-1.82%) |
Mar 11, 2021 | 57.93 | 59.47 | 57.85 | 59.46 | 13,408 | +3.24(+5.76%) |
Mar 10, 2021 | 56.36 | 56.98 | 56.20 | 56.22 | 9,785 | -0.54(-0.95%) |
Mar 09, 2021 | 56.48 | 57.05 | 55.96 | 56.76 | 53,638 | +2.78(+5.15%) |
Mar 08, 2021 | 53.90 | 54.33 | 53.60 | 53.98 | 15,031 | -0.55(-1.01%) |
Mar 05, 2021 | 53.95 | 54.53 | 53.15 | 54.53 | 16,100 | +0.45(+0.84%) |
Mar 04, 2021 | 54.61 | 54.94 | 53.69 | 54.08 | 19,622 | -0.92(-1.68%) |
Mar 03, 2021 | 54.75 | 55.14 | 54.28 | 55.00 | 37,865 | -2.12(-3.71%) |
Mar 02, 2021 | 58.67 | 58.67 | 55.93 | 57.12 | 88,883 | -1.08(-1.86%) |