Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.93 | 58.79 | 56.54 | 58.49 | 52,464 | +1.32(+2.31%) |
May 27, 2021 | 57.95 | 59.11 | 57.07 | 57.17 | 61,899 | -0.64(-1.12%) |
May 26, 2021 | 57.79 | 58.08 | 57.04 | 57.82 | 20,015 | +0.23(+0.41%) |
May 25, 2021 | 58.74 | 59.43 | 57.40 | 57.58 | 27,640 | -1.22(-2.08%) |
May 24, 2021 | 60.03 | 60.57 | 58.48 | 58.80 | 22,471 | -0.81(-1.36%) |
May 21, 2021 | 58.67 | 59.95 | 58.04 | 59.62 | 34,363 | +1.69(+2.92%) |
May 20, 2021 | 59.07 | 59.82 | 57.37 | 57.92 | 41,636 | -0.90(-1.52%) |
May 19, 2021 | 58.00 | 59.45 | 57.73 | 58.82 | 33,416 | +0.53(+0.90%) |
May 18, 2021 | 60.08 | 60.08 | 58.29 | 58.29 | 35,808 | -2.25(-3.72%) |
May 17, 2021 | 60.19 | 60.54 | 59.46 | 60.54 | 25,097 | +0.44(+0.72%) |
May 14, 2021 | 60.01 | 60.87 | 59.86 | 60.11 | 29,391 | +0.39(+0.64%) |
May 13, 2021 | 59.14 | 60.27 | 58.21 | 59.72 | 30,322 | +0.59(+1.01%) |
May 12, 2021 | 61.76 | 62.41 | 58.82 | 59.13 | 32,714 | -3.21(-5.15%) |
May 11, 2021 | 61.50 | 62.75 | 60.60 | 62.34 | 23,286 | -0.38(-0.61%) |
May 10, 2021 | 63.80 | 64.82 | 62.36 | 62.72 | 28,381 | -1.95(-3.01%) |
May 07, 2021 | 63.08 | 64.88 | 62.05 | 64.67 | 18,333 | +1.59(+2.51%) |
May 06, 2021 | 61.93 | 64.61 | 61.93 | 63.08 | 57,803 | +0.69(+1.11%) |
May 05, 2021 | 61.34 | 62.39 | 60.22 | 62.39 | 20,509 | +1.29(+2.11%) |
May 04, 2021 | 64.41 | 64.41 | 59.93 | 61.10 | 30,156 | -2.85(-4.45%) |
May 03, 2021 | 64.18 | 67.23 | 63.17 | 63.95 | 54,553 | +0.76(+1.20%) |
Apr 30, 2021 | 57.54 | 64.08 | 57.54 | 63.19 | 128,131 | +5.84(+10.18%) |
Apr 29, 2021 | 58.74 | 58.79 | 56.90 | 57.35 | 18,832 | -0.94(-1.61%) |
Apr 28, 2021 | 57.63 | 58.68 | 57.63 | 58.30 | 41,959 | +0.72(+1.25%) |
Apr 27, 2021 | 57.75 | 57.88 | 57.25 | 57.58 | 12,953 | -0.31(-0.53%) |
Apr 26, 2021 | 58.26 | 58.26 | 57.20 | 57.88 | 16,124 | +0.17(+0.29%) |
Apr 23, 2021 | 58.22 | 58.22 | 57.39 | 57.72 | 10,778 | +0.88(+1.54%) |
Apr 22, 2021 | 58.00 | 58.16 | 56.12 | 56.84 | 28,847 | -0.72(-1.25%) |
Apr 21, 2021 | 57.80 | 58.10 | 57.26 | 57.56 | 7,506 | -0.03(-0.06%) |
Apr 20, 2021 | 58.09 | 58.88 | 57.30 | 57.59 | 36,864 | -0.21(-0.36%) |
Apr 19, 2021 | 58.52 | 58.63 | 57.33 | 57.80 | 15,129 | -1.03(-1.75%) |
Apr 16, 2021 | 58.54 | 59.34 | 58.39 | 58.83 | 17,802 | -0.35(-0.59%) |
Apr 15, 2021 | 58.68 | 59.29 | 58.68 | 59.18 | 5,780 | +0.55(+0.94%) |
Apr 14, 2021 | 58.61 | 59.15 | 58.19 | 58.63 | 9,041 | +0.26(+0.45%) |
Apr 13, 2021 | 59.27 | 59.27 | 57.05 | 58.36 | 21,982 | -0.02(-0.03%) |
Apr 12, 2021 | 58.87 | 58.87 | 57.78 | 58.38 | 16,355 | -0.34(-0.58%) |
Apr 09, 2021 | 58.61 | 59.33 | 58.30 | 58.72 | 16,712 | -0.36(-0.60%) |
Apr 08, 2021 | 59.20 | 59.20 | 57.93 | 59.07 | 10,582 | +0.45(+0.77%) |
Apr 07, 2021 | 60.53 | 60.53 | 58.06 | 58.62 | 15,128 | -1.91(-3.15%) |
Apr 06, 2021 | 60.85 | 61.56 | 60.45 | 60.53 | 11,074 | -0.32(-0.53%) |
Apr 05, 2021 | 59.78 | 61.38 | 59.38 | 60.85 | 21,920 | +1.82(+3.09%) |
Apr 01, 2021 | 58.24 | 59.28 | 57.89 | 59.02 | 13,079 | +1.14(+1.97%) |
Mar 31, 2021 | 57.20 | 58.36 | 57.20 | 57.88 | 20,303 | +0.02(+0.04%) |
Mar 30, 2021 | 57.06 | 58.06 | 56.64 | 57.86 | 10,703 | +0.87(+1.52%) |
Mar 29, 2021 | 57.92 | 58.26 | 56.58 | 56.99 | 21,208 | -0.93(-1.61%) |
Mar 26, 2021 | 57.71 | 58.16 | 56.55 | 57.92 | 24,221 | +0.95(+1.67%) |
Mar 25, 2021 | 55.37 | 58.70 | 54.67 | 56.97 | 48,651 | +2.44(+4.47%) |
Mar 24, 2021 | 56.29 | 57.66 | 54.44 | 54.54 | 26,247 | -0.93(-1.68%) |
Mar 23, 2021 | 56.31 | 56.34 | 54.90 | 55.47 | 68,982 | -1.09(-1.93%) |
Mar 22, 2021 | 58.78 | 59.12 | 56.24 | 56.56 | 37,065 | -2.48(-4.20%) |
Mar 19, 2021 | 58.73 | 59.67 | 57.86 | 59.04 | 117,473 | +0.73(+1.26%) |
Mar 18, 2021 | 61.15 | 61.51 | 57.92 | 58.30 | 33,596 | -2.68(-4.39%) |
Mar 17, 2021 | 60.78 | 61.86 | 59.58 | 60.98 | 31,561 | +0.07(+0.11%) |
Mar 16, 2021 | 62.59 | 62.75 | 60.64 | 60.91 | 18,759 | -1.84(-2.93%) |
Mar 15, 2021 | 60.19 | 62.75 | 59.82 | 62.75 | 27,837 | +2.60(+4.32%) |
Mar 12, 2021 | 58.77 | 60.15 | 58.39 | 60.15 | 13,321 | +0.96(+1.62%) |
Mar 11, 2021 | 59.07 | 59.45 | 58.17 | 59.20 | 15,013 | +0.52(+0.89%) |
Mar 10, 2021 | 57.87 | 59.68 | 57.70 | 58.68 | 25,748 | +1.44(+2.51%) |
Mar 09, 2021 | 55.98 | 58.29 | 55.98 | 57.24 | 19,167 | +1.26(+2.24%) |
Mar 08, 2021 | 57.03 | 57.05 | 55.46 | 55.98 | 13,802 | -0.66(-1.17%) |
Mar 05, 2021 | 57.32 | 57.68 | 55.55 | 56.64 | 24,463 | -0.08(-0.15%) |
Mar 04, 2021 | 59.86 | 59.86 | 56.54 | 56.73 | 25,053 | -2.06(-3.51%) |
Mar 03, 2021 | 59.23 | 60.22 | 58.73 | 58.79 | 20,194 | -0.52(-0.88%) |
Mar 02, 2021 | 61.32 | 61.32 | 58.66 | 59.32 | 19,952 | -2.06(-3.36%) |