Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.53 | 60.73 | 60.49 | 60.49 | 84,358 | +0.13(+0.21%) |
May 27, 2021 | 60.32 | 60.46 | 60.19 | 60.36 | 105,642 | +0.03(+0.05%) |
May 26, 2021 | 60.31 | 60.44 | 60.19 | 60.33 | 185,637 | +0.21(+0.34%) |
May 25, 2021 | 60.39 | 60.40 | 60.08 | 60.13 | 140,413 | -0.08(-0.13%) |
May 24, 2021 | 59.93 | 60.35 | 59.86 | 60.21 | 81,490 | +0.51(+0.85%) |
May 21, 2021 | 59.99 | 60.14 | 59.61 | 59.70 | 112,364 | -0.08(-0.13%) |
May 20, 2021 | 59.09 | 59.89 | 59.04 | 59.78 | 128,515 | +1.02(+1.73%) |
May 19, 2021 | 58.17 | 58.83 | 58.00 | 58.76 | 131,230 | -0.20(-0.33%) |
May 18, 2021 | 59.29 | 59.43 | 58.95 | 58.95 | 125,598 | -0.04(-0.07%) |
May 17, 2021 | 58.92 | 58.99 | 58.70 | 58.99 | 95,931 | -0.15(-0.25%) |
May 14, 2021 | 58.55 | 59.29 | 58.44 | 59.14 | 134,930 | +1.27(+2.20%) |
May 13, 2021 | 57.71 | 58.13 | 57.48 | 57.87 | 133,676 | +0.37(+0.65%) |
May 12, 2021 | 58.26 | 58.48 | 57.37 | 57.49 | 128,698 | -1.37(-2.33%) |
May 11, 2021 | 58.04 | 58.98 | 57.86 | 58.86 | 251,269 | -0.39(-0.66%) |
May 10, 2021 | 60.20 | 60.20 | 59.18 | 59.26 | 218,144 | -0.94(-1.56%) |
May 07, 2021 | 59.78 | 60.36 | 59.78 | 60.20 | 137,164 | +0.71(+1.19%) |
May 06, 2021 | 59.27 | 59.54 | 58.84 | 59.49 | 127,041 | +0.06(+0.10%) |
May 05, 2021 | 59.53 | 59.68 | 59.23 | 59.43 | 107,651 | +0.24(+0.40%) |
May 04, 2021 | 59.49 | 59.50 | 58.70 | 59.20 | 495,197 | -0.92(-1.53%) |
May 03, 2021 | 60.43 | 60.43 | 60.06 | 60.12 | 130,159 | +0.00(+0.00%) |
Apr 30, 2021 | 60.50 | 60.62 | 60.01 | 60.12 | 98,389 | -0.87(-1.43%) |
Apr 29, 2021 | 61.29 | 61.29 | 60.50 | 60.99 | 209,715 | +0.03(+0.05%) |
Apr 28, 2021 | 60.99 | 61.09 | 60.71 | 60.96 | 266,875 | -0.04(-0.06%) |
Apr 27, 2021 | 61.19 | 61.22 | 60.88 | 61.00 | 415,245 | -0.24(-0.38%) |
Apr 26, 2021 | 60.89 | 61.29 | 60.86 | 61.24 | 96,530 | +0.32(+0.53%) |
Apr 23, 2021 | 60.43 | 61.05 | 60.41 | 60.91 | 116,863 | +0.71(+1.17%) |
Apr 22, 2021 | 60.58 | 60.80 | 60.04 | 60.21 | 125,188 | -0.26(-0.44%) |
Apr 21, 2021 | 59.60 | 60.47 | 59.52 | 60.47 | 113,541 | +0.81(+1.36%) |
Apr 20, 2021 | 59.87 | 60.07 | 59.47 | 59.66 | 144,980 | -0.51(-0.85%) |
Apr 19, 2021 | 60.41 | 60.49 | 59.92 | 60.17 | 173,704 | -0.33(-0.55%) |
Apr 16, 2021 | 60.49 | 60.56 | 60.35 | 60.50 | 121,354 | +0.09(+0.15%) |
Apr 15, 2021 | 60.05 | 60.46 | 59.99 | 60.41 | 121,263 | +0.70(+1.16%) |
Apr 14, 2021 | 59.93 | 60.16 | 59.61 | 59.72 | 234,347 | -0.20(-0.33%) |
Apr 13, 2021 | 59.66 | 59.96 | 59.60 | 59.91 | 372,856 | +0.18(+0.30%) |
Apr 12, 2021 | 59.81 | 59.81 | 59.55 | 59.74 | 159,605 | -0.34(-0.57%) |
Apr 09, 2021 | 59.81 | 60.09 | 59.71 | 60.08 | 147,074 | +0.12(+0.20%) |
Apr 08, 2021 | 59.86 | 59.98 | 59.72 | 59.96 | 169,476 | +0.57(+0.96%) |
Apr 07, 2021 | 59.53 | 59.61 | 59.25 | 59.39 | 115,216 | -0.24(-0.39%) |
Apr 06, 2021 | 59.58 | 59.89 | 59.52 | 59.63 | 201,693 | -0.20(-0.33%) |
Apr 05, 2021 | 59.54 | 59.86 | 59.46 | 59.83 | 197,662 | +0.75(+1.28%) |
Apr 01, 2021 | 58.69 | 59.07 | 58.66 | 59.07 | 195,759 | +1.05(+1.81%) |
Mar 31, 2021 | 57.65 | 58.30 | 57.65 | 58.02 | 144,685 | +0.48(+0.83%) |
Mar 30, 2021 | 57.35 | 57.63 | 57.18 | 57.54 | 412,555 | -0.09(-0.15%) |
Mar 29, 2021 | 57.66 | 57.86 | 57.33 | 57.63 | 144,710 | -0.39(-0.68%) |
Mar 26, 2021 | 56.93 | 58.03 | 56.93 | 58.02 | 277,716 | +1.26(+2.23%) |
Mar 25, 2021 | 56.31 | 56.85 | 55.96 | 56.76 | 320,003 | +0.21(+0.36%) |
Mar 24, 2021 | 57.13 | 57.29 | 56.54 | 56.55 | 431,442 | -0.56(-0.98%) |
Mar 23, 2021 | 57.81 | 57.81 | 56.97 | 57.11 | 625,700 | -0.98(-1.69%) |
Mar 22, 2021 | 57.63 | 58.32 | 57.63 | 58.09 | 305,320 | +0.57(+0.99%) |
Mar 19, 2021 | 57.37 | 57.73 | 56.92 | 57.52 | 153,300 | +0.16(+0.27%) |
Mar 18, 2021 | 57.99 | 58.24 | 57.31 | 57.37 | 141,086 | -1.19(-2.02%) |
Mar 17, 2021 | 57.83 | 58.69 | 57.60 | 58.55 | 146,776 | +0.29(+0.50%) |
Mar 16, 2021 | 58.44 | 58.61 | 58.02 | 58.26 | 130,664 | +0.09(+0.15%) |
Mar 15, 2021 | 57.68 | 58.17 | 57.52 | 58.17 | 286,661 | +0.64(+1.11%) |
Mar 12, 2021 | 57.37 | 57.61 | 57.11 | 57.53 | 635,655 | -0.30(-0.53%) |
Mar 11, 2021 | 57.35 | 57.99 | 57.34 | 57.84 | 397,811 | +1.10(+1.93%) |
Mar 10, 2021 | 57.04 | 57.23 | 56.62 | 56.74 | 184,621 | +0.06(+0.10%) |
Mar 09, 2021 | 56.18 | 56.92 | 56.18 | 56.68 | 276,098 | +1.39(+2.52%) |
Mar 08, 2021 | 56.02 | 56.43 | 55.26 | 55.29 | 189,769 | -1.02(-1.81%) |
Mar 05, 2021 | 56.18 | 56.44 | 54.62 | 56.31 | 245,872 | +0.64(+1.14%) |
Mar 04, 2021 | 56.80 | 57.03 | 55.12 | 55.67 | 242,748 | -1.36(-2.39%) |
Mar 03, 2021 | 58.05 | 58.05 | 57.03 | 57.03 | 182,461 | -1.22(-2.09%) |
Mar 02, 2021 | 58.76 | 58.82 | 58.23 | 58.25 | 140,390 | -0.51(-0.87%) |