Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.45 | 60.59 | 59.93 | 60.44 | 717,381 | +0.06(+0.09%) |
May 27, 2021 | 60.47 | 60.68 | 60.21 | 60.38 | 759,364 | +0.44(+0.73%) |
May 26, 2021 | 59.74 | 60.32 | 58.46 | 59.94 | 301,621 | +0.24(+0.40%) |
May 25, 2021 | 60.22 | 60.40 | 59.52 | 59.70 | 574,223 | -0.21(-0.35%) |
May 24, 2021 | 59.86 | 60.07 | 59.13 | 59.91 | 460,526 | -0.06(-0.10%) |
May 21, 2021 | 60.18 | 60.40 | 58.91 | 59.97 | 397,528 | +0.17(+0.29%) |
May 20, 2021 | 59.49 | 60.17 | 59.02 | 59.80 | 310,965 | +0.49(+0.82%) |
May 19, 2021 | 58.26 | 59.45 | 57.81 | 59.31 | 516,920 | +0.18(+0.31%) |
May 18, 2021 | 59.90 | 60.36 | 59.10 | 59.13 | 487,231 | -0.82(-1.37%) |
May 17, 2021 | 60.39 | 60.39 | 59.23 | 59.95 | 385,842 | -0.39(-0.65%) |
May 14, 2021 | 59.55 | 60.66 | 58.96 | 60.34 | 447,797 | +0.99(+1.67%) |
May 13, 2021 | 58.12 | 59.61 | 58.11 | 59.35 | 559,313 | +1.23(+2.11%) |
May 12, 2021 | 58.98 | 59.54 | 57.99 | 58.12 | 886,616 | -0.92(-1.57%) |
May 11, 2021 | 59.63 | 60.00 | 59.03 | 59.04 | 575,478 | -1.34(-2.22%) |
May 10, 2021 | 60.36 | 60.81 | 59.65 | 60.38 | 417,641 | +0.11(+0.18%) |
May 07, 2021 | 59.69 | 60.42 | 58.59 | 60.27 | 590,899 | -0.06(-0.09%) |
May 06, 2021 | 60.44 | 60.48 | 59.54 | 60.33 | 561,816 | +0.14(+0.24%) |
May 05, 2021 | 59.35 | 60.25 | 58.89 | 60.19 | 631,367 | +0.78(+1.32%) |
May 04, 2021 | 58.69 | 59.55 | 58.36 | 59.41 | 789,960 | +0.77(+1.32%) |
May 03, 2021 | 58.91 | 59.15 | 58.38 | 58.63 | 652,903 | +0.10(+0.18%) |
Apr 30, 2021 | 58.75 | 58.85 | 58.06 | 58.53 | 1,067,143 | -0.49(-0.83%) |
Apr 29, 2021 | 58.70 | 59.22 | 57.63 | 59.02 | 762,514 | +0.99(+1.70%) |
Apr 28, 2021 | 57.91 | 58.26 | 56.96 | 58.03 | 783,817 | +0.54(+0.94%) |
Apr 27, 2021 | 56.58 | 57.62 | 56.02 | 57.49 | 972,827 | +1.10(+1.94%) |
Apr 26, 2021 | 55.61 | 57.23 | 55.26 | 56.40 | 922,334 | +1.29(+2.33%) |
Apr 23, 2021 | 53.26 | 55.65 | 52.44 | 55.11 | 1,312,568 | +1.69(+3.16%) |
Apr 22, 2021 | 59.21 | 59.21 | 52.84 | 53.42 | 2,248,096 | -6.60(-11.00%) |
Apr 21, 2021 | 59.47 | 60.20 | 59.47 | 60.03 | 603,170 | +0.35(+0.59%) |
Apr 20, 2021 | 59.93 | 60.36 | 59.25 | 59.67 | 488,926 | +0.12(+0.21%) |
Apr 19, 2021 | 60.34 | 60.43 | 59.30 | 59.55 | 408,354 | -0.62(-1.03%) |
Apr 16, 2021 | 60.03 | 60.27 | 59.70 | 60.17 | 409,705 | +0.35(+0.59%) |
Apr 15, 2021 | 59.77 | 60.11 | 59.52 | 59.82 | 402,420 | +0.25(+0.42%) |
Apr 14, 2021 | 59.87 | 60.15 | 59.27 | 59.57 | 462,658 | -0.32(-0.54%) |
Apr 13, 2021 | 60.47 | 60.47 | 59.73 | 59.89 | 319,003 | -0.66(-1.09%) |
Apr 12, 2021 | 59.69 | 60.65 | 59.69 | 60.55 | 254,822 | +0.81(+1.36%) |
Apr 09, 2021 | 59.64 | 60.17 | 59.11 | 59.74 | 388,080 | +0.06(+0.10%) |
Apr 08, 2021 | 59.72 | 59.90 | 59.49 | 59.68 | 389,325 | +0.11(+0.19%) |
Apr 07, 2021 | 59.68 | 59.80 | 59.28 | 59.57 | 286,029 | +0.17(+0.29%) |
Apr 06, 2021 | 59.33 | 59.72 | 59.20 | 59.40 | 349,215 | +0.09(+0.14%) |
Apr 05, 2021 | 59.49 | 59.78 | 58.82 | 59.31 | 363,813 | +0.33(+0.57%) |
Apr 01, 2021 | 58.29 | 59.39 | 57.42 | 58.98 | 362,047 | +0.93(+1.61%) |
Mar 31, 2021 | 58.26 | 58.83 | 57.88 | 58.04 | 530,797 | -0.39(-0.67%) |
Mar 30, 2021 | 59.18 | 59.34 | 58.20 | 58.43 | 342,243 | -0.28(-0.47%) |
Mar 29, 2021 | 57.93 | 59.31 | 57.68 | 58.71 | 464,262 | +0.29(+0.49%) |
Mar 26, 2021 | 57.31 | 58.48 | 56.57 | 58.43 | 250,147 | +1.50(+2.63%) |
Mar 25, 2021 | 56.45 | 57.09 | 55.32 | 56.93 | 383,819 | +0.46(+0.81%) |
Mar 24, 2021 | 56.02 | 57.07 | 55.87 | 56.47 | 448,585 | +0.60(+1.07%) |
Mar 23, 2021 | 57.29 | 57.29 | 55.66 | 55.87 | 528,518 | -1.36(-2.38%) |
Mar 22, 2021 | 58.01 | 58.09 | 57.19 | 57.23 | 467,109 | -0.70(-1.22%) |
Mar 19, 2021 | 58.15 | 58.63 | 56.78 | 57.94 | 1,394,131 | -0.21(-0.36%) |
Mar 18, 2021 | 58.79 | 58.97 | 57.98 | 58.15 | 460,801 | -0.13(-0.23%) |
Mar 17, 2021 | 55.74 | 58.42 | 55.74 | 58.28 | 469,615 | +0.75(+1.31%) |
Mar 16, 2021 | 58.11 | 58.35 | 57.19 | 57.53 | 364,904 | -0.44(-0.76%) |
Mar 15, 2021 | 57.28 | 58.05 | 56.73 | 57.97 | 297,030 | +0.53(+0.93%) |
Mar 12, 2021 | 56.96 | 57.48 | 56.71 | 57.43 | 340,843 | +0.73(+1.29%) |
Mar 11, 2021 | 57.21 | 57.34 | 56.52 | 56.70 | 374,665 | -0.28(-0.48%) |
Mar 10, 2021 | 56.28 | 57.28 | 56.15 | 56.98 | 375,433 | +0.54(+0.96%) |
Mar 09, 2021 | 57.12 | 57.84 | 56.34 | 56.43 | 543,450 | -0.52(-0.92%) |
Mar 08, 2021 | 56.84 | 57.60 | 56.22 | 56.96 | 589,920 | +1.09(+1.94%) |
Mar 05, 2021 | 54.17 | 56.05 | 53.61 | 55.87 | 565,588 | +2.23(+4.16%) |
Mar 04, 2021 | 54.11 | 54.75 | 53.40 | 53.64 | 621,738 | -0.68(-1.25%) |
Mar 03, 2021 | 55.01 | 55.01 | 54.29 | 54.32 | 530,402 | -0.32(-0.59%) |
Mar 02, 2021 | 55.18 | 55.21 | 54.41 | 54.64 | 473,763 | -0.64(-1.15%) |