Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.68 | 60.84 | 59.31 | 59.59 | 5,028 | -0.87(-1.43%) |
May 27, 2021 | 59.46 | 60.82 | 59.46 | 60.46 | 5,256 | +1.05(+1.77%) |
May 26, 2021 | 59.12 | 59.75 | 58.09 | 59.41 | 8,767 | +0.34(+0.58%) |
May 25, 2021 | 60.72 | 60.72 | 59.07 | 59.07 | 8,016 | -0.32(-0.54%) |
May 24, 2021 | 59.44 | 59.99 | 59.22 | 59.39 | 6,299 | +0.30(+0.52%) |
May 21, 2021 | 60.21 | 60.21 | 58.82 | 59.09 | 6,145 | -0.49(-0.82%) |
May 20, 2021 | 58.19 | 60.81 | 58.19 | 59.58 | 13,076 | +0.92(+1.57%) |
May 19, 2021 | 59.53 | 59.79 | 57.93 | 58.65 | 8,900 | -1.23(-2.05%) |
May 18, 2021 | 61.02 | 61.02 | 59.56 | 59.88 | 2,134 | -0.74(-1.22%) |
May 17, 2021 | 59.03 | 61.29 | 59.03 | 60.62 | 10,794 | +0.75(+1.25%) |
May 14, 2021 | 59.14 | 60.42 | 58.91 | 59.87 | 4,910 | +1.37(+2.33%) |
May 13, 2021 | 58.72 | 59.60 | 57.55 | 58.50 | 7,153 | +1.02(+1.78%) |
May 12, 2021 | 59.99 | 60.23 | 57.48 | 57.48 | 8,036 | -2.01(-3.38%) |
May 11, 2021 | 61.65 | 62.76 | 59.27 | 59.49 | 8,028 | -2.16(-3.50%) |
May 10, 2021 | 62.89 | 63.97 | 61.28 | 61.65 | 13,460 | +0.89(+1.46%) |
May 07, 2021 | 60.82 | 61.37 | 60.56 | 60.77 | 7,983 | -0.06(-0.09%) |
May 06, 2021 | 60.13 | 60.90 | 59.68 | 60.82 | 5,595 | +0.52(+0.86%) |
May 05, 2021 | 60.65 | 60.86 | 59.81 | 60.30 | 7,738 | +0.73(+1.22%) |
May 04, 2021 | 60.41 | 60.41 | 59.58 | 59.58 | 3,843 | -0.78(-1.30%) |
May 03, 2021 | 58.57 | 60.74 | 58.57 | 60.36 | 7,233 | +1.82(+3.11%) |
Apr 30, 2021 | 60.78 | 60.78 | 58.54 | 58.54 | 11,051 | -2.28(-3.75%) |
Apr 29, 2021 | 60.92 | 60.92 | 60.05 | 60.82 | 6,832 | -0.17(-0.27%) |
Apr 28, 2021 | 60.96 | 62.52 | 60.93 | 60.99 | 6,623 | -0.53(-0.86%) |
Apr 27, 2021 | 60.96 | 62.02 | 60.18 | 61.51 | 14,522 | +1.15(+1.91%) |
Apr 26, 2021 | 61.84 | 61.84 | 60.05 | 60.36 | 5,799 | -0.83(-1.36%) |
Apr 23, 2021 | 59.93 | 62.41 | 59.37 | 61.19 | 15,277 | +1.06(+1.77%) |
Apr 22, 2021 | 60.87 | 60.87 | 59.43 | 60.13 | 7,288 | -0.08(-0.14%) |
Apr 21, 2021 | 59.19 | 60.54 | 58.73 | 60.21 | 12,724 | +1.31(+2.23%) |
Apr 20, 2021 | 59.85 | 59.95 | 58.90 | 58.90 | 5,212 | -0.81(-1.36%) |
Apr 19, 2021 | 59.60 | 60.50 | 59.60 | 59.71 | 8,922 | -0.43(-0.72%) |
Apr 16, 2021 | 60.29 | 61.14 | 58.45 | 60.15 | 18,094 | +0.50(+0.84%) |
Apr 15, 2021 | 60.41 | 60.66 | 59.64 | 59.64 | 7,183 | +0.42(+0.71%) |
Apr 14, 2021 | 59.30 | 62.43 | 58.23 | 59.22 | 15,450 | +0.16(+0.27%) |
Apr 13, 2021 | 59.08 | 61.16 | 58.13 | 59.07 | 10,824 | +0.19(+0.33%) |
Apr 12, 2021 | 60.09 | 62.92 | 58.81 | 58.87 | 8,733 | -1.11(-1.85%) |
Apr 09, 2021 | 60.56 | 60.56 | 59.63 | 59.98 | 2,166 | -0.30(-0.51%) |
Apr 08, 2021 | 60.74 | 60.74 | 59.82 | 60.29 | 4,196 | +0.30(+0.49%) |
Apr 07, 2021 | 62.11 | 63.04 | 59.99 | 59.99 | 8,964 | -2.31(-3.70%) |
Apr 06, 2021 | 61.86 | 63.17 | 61.75 | 62.30 | 17,545 | +0.83(+1.35%) |
Apr 05, 2021 | 60.50 | 62.67 | 59.57 | 61.47 | 18,492 | +1.11(+1.83%) |
Apr 01, 2021 | 58.73 | 60.76 | 58.70 | 60.36 | 26,654 | +2.13(+3.66%) |
Mar 31, 2021 | 62.53 | 62.71 | 57.42 | 58.23 | 34,904 | -3.65(-5.89%) |
Mar 30, 2021 | 61.98 | 62.90 | 61.87 | 61.87 | 4,809 | -0.38(-0.61%) |
Mar 29, 2021 | 61.59 | 64.22 | 61.42 | 62.25 | 8,001 | +0.51(+0.82%) |
Mar 26, 2021 | 62.45 | 64.06 | 59.69 | 61.74 | 23,511 | -0.99(-1.57%) |
Mar 25, 2021 | 60.46 | 62.73 | 58.61 | 62.73 | 26,416 | +3.29(+5.54%) |
Mar 24, 2021 | 62.95 | 63.60 | 58.51 | 59.44 | 14,460 | -2.54(-4.10%) |
Mar 23, 2021 | 63.85 | 64.16 | 61.98 | 61.98 | 18,279 | -1.55(-2.44%) |
Mar 22, 2021 | 65.81 | 67.63 | 63.26 | 63.53 | 10,418 | -2.27(-3.45%) |
Mar 19, 2021 | 64.51 | 65.80 | 63.73 | 65.80 | 29,362 | +1.76(+2.75%) |
Mar 18, 2021 | 62.57 | 64.31 | 62.57 | 64.03 | 25,325 | +0.65(+1.02%) |
Mar 17, 2021 | 63.61 | 64.30 | 62.84 | 63.39 | 3,752 | +0.04(+0.06%) |
Mar 16, 2021 | 63.16 | 63.63 | 62.98 | 63.35 | 10,119 | -0.79(-1.24%) |
Mar 15, 2021 | 63.03 | 64.17 | 62.76 | 64.14 | 5,550 | +0.96(+1.52%) |
Mar 12, 2021 | 63.19 | 63.19 | 62.75 | 63.18 | 4,008 | -1.13(-1.75%) |
Mar 11, 2021 | 64.64 | 64.64 | 62.97 | 64.31 | 6,719 | +0.79(+1.25%) |
Mar 10, 2021 | 63.57 | 64.15 | 62.58 | 63.52 | 8,806 | +0.40(+0.63%) |
Mar 09, 2021 | 63.59 | 63.59 | 61.21 | 63.12 | 7,709 | -0.48(-0.75%) |
Mar 08, 2021 | 61.98 | 64.58 | 60.66 | 63.60 | 10,161 | +2.34(+3.81%) |
Mar 05, 2021 | 59.07 | 61.52 | 59.07 | 61.26 | 10,293 | +2.30(+3.90%) |
Mar 04, 2021 | 58.15 | 59.24 | 58.15 | 58.97 | 7,411 | +1.19(+2.06%) |
Mar 03, 2021 | 56.37 | 58.32 | 56.21 | 57.78 | 10,895 | +1.82(+3.25%) |
Mar 02, 2021 | 55.83 | 56.63 | 55.49 | 55.96 | 10,310 | -0.06(-0.12%) |