Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.33 | 58.66 | 58.33 | 58.60 | 2,263 | +0.30(+0.51%) |
May 27, 2021 | 58.25 | 58.30 | 58.24 | 58.30 | 2,204 | +0.06(+0.11%) |
May 26, 2021 | 58.17 | 58.32 | 58.09 | 58.23 | 18,219 | +0.36(+0.63%) |
May 25, 2021 | 58.02 | 58.02 | 57.86 | 57.87 | 1,050 | +0.53(+0.92%) |
May 24, 2021 | 57.19 | 57.55 | 57.19 | 57.35 | 3,136 | +0.46(+0.80%) |
May 21, 2021 | 57.23 | 57.25 | 56.89 | 56.89 | 89,290 | -0.71(-1.24%) |
May 20, 2021 | 57.54 | 57.60 | 57.33 | 57.60 | 50,253 | +0.54(+0.95%) |
May 19, 2021 | 57.09 | 57.32 | 57.06 | 57.06 | 2,042 | -0.49(-0.85%) |
May 18, 2021 | 57.28 | 57.69 | 57.28 | 57.55 | 5,025 | +1.11(+1.97%) |
May 17, 2021 | 56.26 | 56.44 | 56.26 | 56.44 | 960 | -0.33(-0.58%) |
May 14, 2021 | 56.65 | 56.77 | 56.58 | 56.77 | 21,408 | +1.03(+1.85%) |
May 13, 2021 | 55.94 | 56.10 | 55.47 | 55.73 | 5,738 | +0.02(+0.03%) |
May 12, 2021 | 56.35 | 56.45 | 55.71 | 55.71 | 4,213 | -1.53(-2.68%) |
May 11, 2021 | 57.11 | 57.34 | 56.81 | 57.25 | 3,774 | -0.45(-0.79%) |
May 10, 2021 | 58.04 | 58.04 | 57.70 | 57.70 | 6,340 | -0.42(-0.72%) |
May 06, 2021 | 58.12 | 58.12 | 58.12 | 243 | +0.69(+1.20%) | |
May 05, 2021 | 57.37 | 57.56 | 57.37 | 57.43 | 4,457 | +0.31(+0.54%) |
May 04, 2021 | 56.95 | 57.17 | 56.90 | 57.12 | 6,633 | -0.78(-1.35%) |
May 03, 2021 | 57.70 | 58.01 | 57.70 | 57.90 | 3,361 | -0.12(-0.20%) |
Apr 30, 2021 | 58.24 | 58.24 | 57.94 | 58.02 | 2,868 | -0.54(-0.91%) |
Apr 29, 2021 | 59.20 | 59.20 | 58.55 | 58.55 | 3,461 | -0.46(-0.78%) |
Apr 28, 2021 | 58.85 | 59.01 | 58.85 | 59.01 | 1,255 | +0.58(+0.99%) |
Apr 27, 2021 | 58.58 | 58.66 | 58.43 | 58.43 | 3,894 | +0.06(+0.11%) |
Apr 26, 2021 | 58.24 | 58.50 | 58.24 | 58.37 | 6,227 | -0.03(-0.05%) |
Apr 23, 2021 | 58.17 | 58.40 | 58.17 | 58.40 | 1,654 | +0.86(+1.49%) |
Apr 22, 2021 | 57.60 | 57.60 | 57.35 | 57.55 | 3,064 | -0.11(-0.19%) |
Apr 21, 2021 | 57.09 | 57.66 | 57.09 | 57.66 | 2,185 | +0.34(+0.59%) |
Apr 20, 2021 | 57.44 | 57.45 | 57.26 | 57.32 | 2,133 | -0.39(-0.68%) |
Apr 19, 2021 | 57.54 | 57.71 | 57.54 | 57.71 | 6,067 | -0.28(-0.48%) |
Apr 16, 2021 | 57.91 | 58.01 | 57.84 | 57.99 | 2,757 | +0.20(+0.35%) |
Apr 15, 2021 | 57.60 | 57.79 | 57.58 | 57.79 | 13,216 | +0.37(+0.65%) |
Apr 14, 2021 | 57.40 | 57.42 | 57.35 | 57.42 | 21,560 | +0.38(+0.67%) |
Apr 13, 2021 | 57.15 | 57.15 | 56.66 | 57.04 | 169,646 | +0.22(+0.39%) |
Apr 12, 2021 | 56.97 | 56.97 | 56.82 | 56.82 | 3,024 | -0.46(-0.80%) |
Apr 09, 2021 | 57.22 | 57.27 | 57.14 | 57.27 | 6,949 | -0.55(-0.96%) |
Apr 08, 2021 | 57.79 | 57.93 | 57.79 | 57.83 | 4,237 | +0.84(+1.48%) |
Apr 07, 2021 | 57.23 | 57.29 | 56.98 | 56.98 | 6,420 | -0.91(-1.57%) |
Apr 06, 2021 | 57.83 | 58.09 | 57.83 | 57.89 | 12,001 | +0.11(+0.19%) |
Apr 05, 2021 | 57.79 | 57.91 | 57.47 | 57.78 | 7,827 | -0.03(-0.05%) |
Apr 01, 2021 | 57.91 | 57.92 | 57.79 | 57.81 | 6,618 | +0.78(+1.37%) |
Mar 31, 2021 | 56.90 | 57.26 | 56.90 | 57.03 | 18,377 | +0.07(+0.13%) |
Mar 30, 2021 | 56.77 | 57.09 | 56.66 | 56.96 | 12,523 | +0.24(+0.42%) |
Mar 29, 2021 | 56.49 | 56.82 | 56.49 | 56.72 | 23,943 | +0.52(+0.92%) |
Mar 26, 2021 | 56.20 | 56.20 | 56.20 | 56.20 | 2,978 | +0.58(+1.04%) |
Mar 25, 2021 | 55.23 | 55.67 | 55.23 | 55.62 | 2,533 | -0.13(-0.23%) |
Mar 24, 2021 | 55.98 | 56.01 | 55.75 | 55.75 | 4,137 | -0.72(-1.27%) |
Mar 23, 2021 | 56.82 | 56.86 | 56.43 | 56.47 | 37,698 | -1.02(-1.77%) |
Mar 22, 2021 | 57.48 | 57.55 | 57.48 | 57.48 | 2,387 | -0.15(-0.26%) |
Mar 19, 2021 | 57.26 | 57.64 | 56.97 | 57.64 | 34,417 | +0.58(+1.02%) |
Mar 18, 2021 | 57.35 | 57.40 | 57.05 | 57.06 | 4,922 | -0.85(-1.47%) |
Mar 17, 2021 | 57.07 | 57.91 | 56.97 | 57.91 | 3,799 | +0.17(+0.30%) |
Mar 16, 2021 | 57.75 | 57.93 | 57.64 | 57.74 | 4,033 | +0.25(+0.43%) |
Mar 15, 2021 | 57.27 | 57.49 | 57.27 | 57.49 | 996 | +0.00(+0.01%) |
Mar 12, 2021 | 57.49 | 57.58 | 57.24 | 57.48 | 11,472 | -1.10(-1.87%) |
Mar 11, 2021 | 58.07 | 58.64 | 58.03 | 58.58 | 2,872 | +1.66(+2.91%) |
Mar 10, 2021 | 57.05 | 57.05 | 56.58 | 56.92 | 4,467 | +0.15(+0.27%) |
Mar 09, 2021 | 56.30 | 56.99 | 56.30 | 56.77 | 2,543 | +1.37(+2.47%) |
Mar 08, 2021 | 56.10 | 56.11 | 55.40 | 55.40 | 17,112 | -1.84(-3.22%) |
Mar 05, 2021 | 56.67 | 57.24 | 56.17 | 57.24 | 13,788 | +0.73(+1.28%) |
Mar 04, 2021 | 57.64 | 57.82 | 56.30 | 56.51 | 5,655 | -1.41(-2.43%) |
Mar 03, 2021 | 58.21 | 58.26 | 57.89 | 57.92 | 8,218 | +0.08(+0.14%) |
Mar 02, 2021 | 58.00 | 58.04 | 57.78 | 57.84 | 11,652 | -0.47(-0.81%) |