Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.99 | 58.99 | 58.36 | 58.43 | 4,985 | -0.37(-0.63%) |
May 27, 2021 | 58.40 | 58.80 | 58.40 | 58.80 | 3,911 | +0.86(+1.48%) |
May 26, 2021 | 57.09 | 57.98 | 57.09 | 57.95 | 2,721 | +1.15(+2.02%) |
May 25, 2021 | 58.24 | 58.24 | 56.80 | 56.80 | 7,368 | -0.98(-1.70%) |
May 24, 2021 | 58.07 | 58.07 | 57.57 | 57.78 | 12,817 | -0.02(-0.04%) |
May 21, 2021 | 57.84 | 58.20 | 57.64 | 57.80 | 3,549 | +0.48(+0.83%) |
May 20, 2021 | 57.12 | 57.33 | 56.59 | 57.33 | 8,147 | +0.46(+0.80%) |
May 19, 2021 | 55.64 | 56.87 | 55.64 | 56.87 | 13,709 | -0.45(-0.79%) |
May 18, 2021 | 57.41 | 57.99 | 57.32 | 57.32 | 10,422 | -0.11(-0.19%) |
May 17, 2021 | 56.66 | 57.48 | 56.66 | 57.43 | 27,708 | +0.22(+0.38%) |
May 14, 2021 | 56.59 | 57.22 | 56.58 | 57.22 | 7,948 | +1.32(+2.36%) |
May 13, 2021 | 55.15 | 56.34 | 54.98 | 55.90 | 15,508 | +1.40(+2.56%) |
May 12, 2021 | 55.84 | 56.28 | 54.47 | 54.50 | 92,830 | -1.54(-2.75%) |
May 11, 2021 | 55.45 | 56.12 | 55.30 | 56.04 | 19,453 | -0.71(-1.25%) |
May 10, 2021 | 57.69 | 57.82 | 56.75 | 56.75 | 10,690 | -0.91(-1.58%) |
May 07, 2021 | 57.27 | 57.66 | 57.27 | 57.66 | 7,224 | +0.92(+1.62%) |
May 06, 2021 | 57.16 | 57.16 | 56.19 | 56.74 | 14,700 | -0.46(-0.81%) |
May 05, 2021 | 57.43 | 57.54 | 57.07 | 57.20 | 97,252 | +0.12(+0.20%) |
May 04, 2021 | 57.26 | 57.26 | 56.52 | 57.09 | 8,771 | -0.60(-1.04%) |
May 03, 2021 | 57.27 | 57.77 | 57.05 | 57.69 | 7,434 | +1.08(+1.90%) |
Apr 30, 2021 | 56.81 | 57.02 | 56.61 | 56.61 | 4,096 | -0.61(-1.06%) |
Apr 29, 2021 | 57.76 | 57.78 | 56.96 | 57.22 | 7,320 | -0.13(-0.23%) |
Apr 28, 2021 | 57.17 | 57.41 | 56.97 | 57.36 | 11,380 | +0.26(+0.46%) |
Apr 27, 2021 | 57.25 | 57.30 | 56.88 | 57.10 | 11,373 | +0.16(+0.28%) |
Apr 26, 2021 | 56.80 | 57.28 | 56.80 | 56.94 | 9,126 | +0.39(+0.69%) |
Apr 23, 2021 | 55.89 | 56.76 | 55.89 | 56.55 | 5,251 | +1.14(+2.06%) |
Apr 22, 2021 | 55.86 | 56.41 | 55.41 | 55.41 | 9,595 | -0.40(-0.72%) |
Apr 21, 2021 | 54.29 | 55.81 | 53.98 | 55.81 | 8,666 | +1.49(+2.73%) |
Apr 20, 2021 | 55.72 | 55.72 | 53.82 | 54.32 | 20,807 | -1.53(-2.74%) |
Apr 19, 2021 | 56.47 | 56.57 | 55.41 | 55.85 | 41,479 | -0.58(-1.03%) |
Apr 16, 2021 | 56.65 | 56.65 | 56.06 | 56.43 | 11,132 | -0.05(-0.08%) |
Apr 15, 2021 | 57.24 | 57.24 | 56.10 | 56.48 | 8,958 | -0.17(-0.30%) |
Apr 14, 2021 | 57.00 | 57.41 | 56.58 | 56.65 | 9,485 | -0.02(-0.04%) |
Apr 13, 2021 | 57.32 | 57.32 | 56.20 | 56.67 | 12,222 | -0.53(-0.93%) |
Apr 12, 2021 | 57.76 | 57.87 | 57.07 | 57.20 | 94,657 | -0.50(-0.87%) |
Apr 09, 2021 | 57.79 | 57.85 | 57.46 | 57.71 | 11,447 | -0.07(-0.12%) |
Apr 08, 2021 | 57.71 | 57.87 | 56.89 | 57.78 | 30,890 | +0.49(+0.86%) |
Apr 07, 2021 | 58.16 | 58.23 | 57.22 | 57.29 | 12,660 | -1.05(-1.80%) |
Apr 06, 2021 | 58.71 | 58.99 | 58.24 | 58.34 | 10,663 | -0.31(-0.54%) |
Apr 05, 2021 | 58.65 | 58.65 | 57.99 | 58.65 | 18,084 | +0.72(+1.24%) |
Apr 01, 2021 | 57.52 | 57.99 | 57.41 | 57.94 | 27,726 | +0.68(+1.19%) |
Mar 31, 2021 | 56.99 | 57.56 | 56.92 | 57.25 | 98,427 | +0.80(+1.42%) |
Mar 30, 2021 | 55.29 | 56.69 | 55.25 | 56.45 | 18,545 | +1.16(+2.10%) |
Mar 29, 2021 | 56.41 | 56.74 | 55.18 | 55.29 | 8,575 | -1.34(-2.37%) |
Mar 26, 2021 | 56.62 | 56.82 | 55.74 | 56.63 | 9,347 | +0.57(+1.02%) |
Mar 25, 2021 | 54.51 | 56.06 | 53.86 | 56.06 | 52,956 | +1.39(+2.54%) |
Mar 24, 2021 | 56.42 | 57.31 | 54.67 | 54.68 | 21,230 | -1.12(-2.01%) |
Mar 23, 2021 | 57.78 | 57.78 | 55.70 | 55.80 | 46,356 | -2.37(-4.07%) |
Mar 22, 2021 | 59.23 | 59.23 | 57.99 | 58.16 | 99,072 | -1.01(-1.70%) |
Mar 19, 2021 | 58.11 | 59.42 | 57.89 | 59.17 | 22,404 | +0.59(+1.01%) |
Mar 18, 2021 | 59.94 | 60.74 | 58.39 | 58.58 | 28,936 | -1.44(-2.41%) |
Mar 17, 2021 | 59.01 | 60.03 | 58.68 | 60.03 | 20,273 | +0.59(+1.00%) |
Mar 16, 2021 | 59.89 | 59.94 | 59.33 | 59.43 | 24,143 | -1.09(-1.80%) |
Mar 15, 2021 | 60.54 | 60.54 | 59.74 | 60.52 | 26,953 | +0.12(+0.20%) |
Mar 12, 2021 | 60.17 | 60.46 | 59.82 | 60.40 | 28,925 | +0.64(+1.07%) |
Mar 11, 2021 | 59.31 | 59.76 | 58.94 | 59.76 | 15,564 | +1.04(+1.77%) |
Mar 10, 2021 | 57.83 | 58.74 | 57.74 | 58.72 | 36,339 | +1.25(+2.18%) |
Mar 09, 2021 | 57.43 | 57.80 | 57.10 | 57.47 | 21,629 | +0.76(+1.34%) |
Mar 08, 2021 | 55.71 | 57.17 | 55.71 | 56.71 | 45,497 | +1.36(+2.46%) |
Mar 05, 2021 | 54.79 | 55.35 | 53.22 | 55.35 | 12,832 | +1.11(+2.05%) |
Mar 04, 2021 | 55.98 | 56.27 | 53.46 | 54.24 | 41,322 | -1.84(-3.29%) |
Mar 03, 2021 | 55.85 | 56.75 | 55.77 | 56.08 | 13,747 | +0.51(+0.92%) |
Mar 02, 2021 | 56.03 | 56.07 | 55.52 | 55.57 | 12,460 | -0.26(-0.47%) |