Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.57 | 59.96 | 59.50 | 59.83 | 76,756 | +0.20(+0.34%) |
May 27, 2021 | 59.70 | 59.87 | 59.51 | 59.62 | 32,182 | -0.51(-0.84%) |
May 26, 2021 | 60.09 | 60.49 | 60.07 | 60.13 | 16,628 | +0.09(+0.15%) |
May 25, 2021 | 60.13 | 60.14 | 59.82 | 60.04 | 33,640 | -0.16(-0.27%) |
May 24, 2021 | 60.24 | 60.57 | 60.20 | 60.20 | 66,495 | -0.13(-0.22%) |
May 21, 2021 | 60.51 | 60.59 | 60.24 | 60.33 | 26,305 | -0.49(-0.81%) |
May 20, 2021 | 60.40 | 60.93 | 60.38 | 60.82 | 14,168 | +0.45(+0.75%) |
May 19, 2021 | 60.16 | 60.58 | 60.00 | 60.37 | 15,007 | -0.09(-0.16%) |
May 18, 2021 | 60.27 | 60.50 | 60.23 | 60.46 | 62,158 | +0.17(+0.28%) |
May 17, 2021 | 59.96 | 60.29 | 59.61 | 60.29 | 17,104 | +0.09(+0.15%) |
May 14, 2021 | 59.88 | 60.46 | 59.88 | 60.20 | 59,062 | +0.57(+0.95%) |
May 13, 2021 | 59.35 | 59.78 | 59.26 | 59.63 | 22,948 | +0.72(+1.23%) |
May 12, 2021 | 59.44 | 59.75 | 58.91 | 58.91 | 52,902 | -0.51(-0.85%) |
May 11, 2021 | 59.33 | 59.56 | 59.07 | 59.42 | 60,948 | -0.67(-1.11%) |
May 10, 2021 | 60.27 | 60.62 | 59.90 | 60.09 | 15,578 | -0.45(-0.74%) |
May 07, 2021 | 60.27 | 60.72 | 60.27 | 60.53 | 13,037 | +0.39(+0.65%) |
May 06, 2021 | 59.94 | 60.39 | 59.83 | 60.14 | 20,207 | +1.59(+2.71%) |
May 05, 2021 | 59.07 | 59.15 | 58.43 | 58.55 | 35,788 | +0.20(+0.33%) |
May 04, 2021 | 58.58 | 59.00 | 58.16 | 58.36 | 25,549 | -0.80(-1.35%) |
May 03, 2021 | 58.36 | 59.17 | 58.36 | 59.16 | 14,249 | +1.01(+1.74%) |
Apr 30, 2021 | 58.70 | 58.70 | 57.84 | 58.15 | 14,500 | -1.24(-2.09%) |
Apr 29, 2021 | 59.12 | 59.39 | 58.81 | 59.39 | 16,019 | +0.75(+1.28%) |
Apr 28, 2021 | 58.45 | 58.64 | 58.06 | 58.64 | 11,572 | +0.68(+1.17%) |
Apr 27, 2021 | 57.63 | 58.20 | 57.63 | 57.96 | 13,237 | +0.13(+0.23%) |
Apr 26, 2021 | 57.90 | 58.22 | 57.66 | 57.83 | 26,302 | -0.83(-1.42%) |
Apr 23, 2021 | 57.76 | 58.83 | 57.76 | 58.66 | 14,000 | +0.02(+0.04%) |
Apr 22, 2021 | 58.96 | 58.96 | 58.40 | 58.63 | 18,079 | +0.36(+0.62%) |
Apr 21, 2021 | 57.58 | 58.50 | 57.57 | 58.27 | 20,161 | +2.73(+4.91%) |
Apr 20, 2021 | 55.66 | 55.77 | 55.22 | 55.54 | 13,573 | -0.46(-0.82%) |
Apr 19, 2021 | 55.82 | 56.00 | 55.60 | 56.00 | 16,388 | +0.44(+0.78%) |
Apr 16, 2021 | 55.12 | 55.61 | 54.94 | 55.56 | 14,900 | +0.21(+0.39%) |
Apr 15, 2021 | 55.17 | 55.62 | 55.16 | 55.35 | 23,957 | +1.05(+1.93%) |
Apr 14, 2021 | 54.45 | 54.54 | 54.03 | 54.30 | 14,851 | +0.25(+0.46%) |
Apr 13, 2021 | 53.88 | 54.34 | 53.80 | 54.05 | 17,911 | -0.10(-0.18%) |
Apr 12, 2021 | 54.25 | 54.42 | 54.12 | 54.15 | 16,883 | -0.53(-0.97%) |
Apr 09, 2021 | 54.34 | 54.82 | 54.25 | 54.68 | 149,500 | +0.36(+0.67%) |
Apr 08, 2021 | 54.01 | 54.48 | 53.90 | 54.32 | 18,557 | +0.38(+0.70%) |
Apr 07, 2021 | 54.25 | 54.25 | 53.59 | 53.94 | 17,724 | +0.37(+0.69%) |
Apr 06, 2021 | 53.48 | 53.74 | 53.44 | 53.57 | 20,392 | +0.66(+1.25%) |
Apr 05, 2021 | 54.05 | 54.05 | 52.32 | 52.91 | 19,998 | +0.86(+1.65%) |
Apr 01, 2021 | 51.97 | 52.33 | 51.88 | 52.05 | 36,100 | +0.45(+0.87%) |
Mar 31, 2021 | 51.84 | 51.84 | 51.33 | 51.60 | 29,754 | -0.27(-0.52%) |
Mar 30, 2021 | 52.10 | 52.17 | 51.86 | 51.87 | 90,560 | -0.41(-0.78%) |
Mar 29, 2021 | 52.00 | 52.42 | 51.92 | 52.28 | 27,167 | +0.42(+0.81%) |
Mar 26, 2021 | 51.49 | 51.95 | 51.40 | 51.86 | 25,500 | +0.41(+0.80%) |
Mar 25, 2021 | 51.32 | 51.61 | 51.20 | 51.45 | 17,069 | -0.53(-1.02%) |
Mar 24, 2021 | 52.12 | 52.18 | 51.89 | 51.98 | 16,385 | -0.63(-1.20%) |
Mar 23, 2021 | 52.89 | 52.94 | 52.56 | 52.61 | 26,526 | -0.79(-1.48%) |
Mar 22, 2021 | 53.45 | 53.49 | 53.15 | 53.40 | 22,074 | -0.35(-0.65%) |
Mar 19, 2021 | 53.48 | 53.78 | 53.45 | 53.75 | 20,100 | +0.32(+0.60%) |
Mar 18, 2021 | 53.76 | 54.09 | 53.43 | 53.43 | 14,951 | -1.16(-2.12%) |
Mar 17, 2021 | 53.91 | 54.62 | 53.76 | 54.59 | 19,207 | +0.53(+0.98%) |
Mar 16, 2021 | 54.30 | 54.34 | 53.86 | 54.06 | 37,290 | -0.59(-1.09%) |
Mar 15, 2021 | 54.54 | 54.69 | 54.30 | 54.65 | 15,717 | +0.23(+0.43%) |
Mar 12, 2021 | 53.66 | 54.42 | 53.60 | 54.42 | 15,900 | +0.41(+0.76%) |
Mar 11, 2021 | 54.07 | 54.07 | 53.69 | 54.01 | 24,252 | -0.34(-0.63%) |
Mar 10, 2021 | 54.29 | 54.47 | 54.17 | 54.35 | 20,630 | +0.69(+1.29%) |
Mar 09, 2021 | 53.74 | 53.84 | 53.30 | 53.66 | 32,486 | +1.02(+1.94%) |
Mar 08, 2021 | 52.42 | 52.90 | 52.42 | 52.64 | 54,417 | +0.31(+0.59%) |
Mar 05, 2021 | 51.80 | 52.42 | 51.58 | 52.33 | 19,900 | +1.33(+2.61%) |
Mar 04, 2021 | 51.03 | 51.96 | 50.64 | 51.00 | 32,549 | +1.84(+3.74%) |
Mar 03, 2021 | 48.84 | 49.39 | 48.82 | 49.16 | 34,958 | -0.36(-0.73%) |
Mar 02, 2021 | 49.56 | 49.82 | 49.11 | 49.52 | 21,542 | -0.41(-0.83%) |