Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.88 | 61.01 | 60.35 | 60.86 | 712,358 | +0.06(+0.09%) |
May 27, 2021 | 60.90 | 61.11 | 60.63 | 60.80 | 754,047 | +0.44(+0.73%) |
May 26, 2021 | 60.16 | 60.74 | 58.87 | 60.36 | 299,509 | +0.24(+0.40%) |
May 25, 2021 | 60.64 | 60.82 | 59.94 | 60.12 | 570,202 | -0.21(-0.35%) |
May 24, 2021 | 60.29 | 60.50 | 59.55 | 60.33 | 457,301 | -0.06(-0.10%) |
May 21, 2021 | 60.60 | 60.82 | 59.32 | 60.39 | 394,744 | +0.17(+0.29%) |
May 20, 2021 | 59.91 | 60.60 | 59.43 | 60.22 | 308,788 | +0.49(+0.82%) |
May 19, 2021 | 58.67 | 59.87 | 58.21 | 59.73 | 513,300 | +0.18(+0.31%) |
May 18, 2021 | 60.32 | 60.78 | 59.52 | 59.55 | 483,819 | -0.83(-1.37%) |
May 17, 2021 | 60.81 | 60.81 | 59.65 | 60.37 | 383,141 | -0.39(-0.65%) |
May 14, 2021 | 59.97 | 61.09 | 59.37 | 60.77 | 444,661 | +1.00(+1.67%) |
May 13, 2021 | 58.53 | 60.03 | 58.52 | 59.77 | 555,396 | +1.24(+2.11%) |
May 12, 2021 | 59.39 | 59.96 | 58.40 | 58.53 | 880,408 | -0.93(-1.56%) |
May 11, 2021 | 60.05 | 60.42 | 59.45 | 59.46 | 571,449 | -1.35(-2.22%) |
May 10, 2021 | 60.78 | 61.24 | 60.07 | 60.81 | 414,716 | +0.11(+0.18%) |
May 07, 2021 | 60.11 | 60.84 | 59.00 | 60.70 | 586,761 | -0.06(-0.09%) |
May 06, 2021 | 60.86 | 60.91 | 59.96 | 60.76 | 557,882 | +0.14(+0.24%) |
May 05, 2021 | 59.77 | 60.68 | 59.31 | 60.61 | 626,947 | +0.79(+1.31%) |
May 04, 2021 | 59.11 | 59.97 | 58.77 | 59.83 | 784,429 | +0.78(+1.32%) |
May 03, 2021 | 59.33 | 59.57 | 58.79 | 59.05 | 648,332 | +0.11(+0.18%) |
Apr 30, 2021 | 59.16 | 59.27 | 58.47 | 58.94 | 1,059,671 | -0.49(-0.83%) |
Apr 29, 2021 | 59.12 | 59.63 | 58.04 | 59.44 | 757,175 | +0.99(+1.70%) |
Apr 28, 2021 | 58.32 | 58.67 | 57.36 | 58.44 | 778,329 | +0.55(+0.94%) |
Apr 27, 2021 | 56.98 | 58.02 | 56.41 | 57.90 | 966,016 | +1.10(+1.94%) |
Apr 26, 2021 | 56.01 | 57.64 | 55.65 | 56.79 | 915,876 | +1.30(+2.33%) |
Apr 23, 2021 | 53.64 | 56.05 | 52.81 | 55.50 | 1,303,377 | +1.70(+3.16%) |
Apr 22, 2021 | 59.62 | 59.62 | 53.22 | 53.80 | 2,232,355 | -6.65(-11.00%) |
Apr 21, 2021 | 59.89 | 60.62 | 59.89 | 60.45 | 598,947 | +0.36(+0.59%) |
Apr 20, 2021 | 60.35 | 60.79 | 59.67 | 60.09 | 485,502 | +0.12(+0.21%) |
Apr 19, 2021 | 60.77 | 60.85 | 59.72 | 59.97 | 405,494 | -0.62(-1.03%) |
Apr 16, 2021 | 60.45 | 60.70 | 60.12 | 60.59 | 406,836 | +0.35(+0.59%) |
Apr 15, 2021 | 60.19 | 60.54 | 59.94 | 60.24 | 399,602 | +0.25(+0.42%) |
Apr 14, 2021 | 60.30 | 60.57 | 59.69 | 59.99 | 459,418 | -0.33(-0.54%) |
Apr 13, 2021 | 60.90 | 60.90 | 60.15 | 60.31 | 316,769 | -0.66(-1.09%) |
Apr 12, 2021 | 60.11 | 61.08 | 60.11 | 60.98 | 253,038 | +0.82(+1.36%) |
Apr 09, 2021 | 60.07 | 60.59 | 59.53 | 60.16 | 385,363 | +0.06(+0.10%) |
Apr 08, 2021 | 60.14 | 60.33 | 59.91 | 60.10 | 386,599 | +0.12(+0.19%) |
Apr 07, 2021 | 60.10 | 60.22 | 59.70 | 59.99 | 284,026 | +0.17(+0.29%) |
Apr 06, 2021 | 59.75 | 60.14 | 59.61 | 59.82 | 346,769 | +0.09(+0.14%) |
Apr 05, 2021 | 59.91 | 60.20 | 59.23 | 59.73 | 361,266 | +0.34(+0.57%) |
Apr 01, 2021 | 58.70 | 59.81 | 57.82 | 59.39 | 359,512 | +0.94(+1.61%) |
Mar 31, 2021 | 58.67 | 59.25 | 58.29 | 58.45 | 527,080 | -0.39(-0.67%) |
Mar 30, 2021 | 59.60 | 59.76 | 58.61 | 58.85 | 339,847 | -0.28(-0.47%) |
Mar 29, 2021 | 58.34 | 59.73 | 58.09 | 59.12 | 461,011 | +0.29(+0.49%) |
Mar 26, 2021 | 57.71 | 58.89 | 56.97 | 58.84 | 248,396 | +1.51(+2.63%) |
Mar 25, 2021 | 56.85 | 57.49 | 55.71 | 57.33 | 381,131 | +0.46(+0.81%) |
Mar 24, 2021 | 56.42 | 57.47 | 56.27 | 56.87 | 445,444 | +0.60(+1.07%) |
Mar 23, 2021 | 57.70 | 57.70 | 56.05 | 56.27 | 524,817 | -1.37(-2.38%) |
Mar 22, 2021 | 58.41 | 58.50 | 57.59 | 57.64 | 463,838 | -0.71(-1.22%) |
Mar 19, 2021 | 58.56 | 59.04 | 57.18 | 58.35 | 1,384,369 | -0.21(-0.36%) |
Mar 18, 2021 | 59.20 | 59.38 | 58.39 | 58.56 | 457,574 | -0.13(-0.23%) |
Mar 17, 2021 | 56.13 | 58.83 | 56.13 | 58.69 | 466,327 | +0.76(+1.31%) |
Mar 16, 2021 | 58.52 | 58.76 | 57.59 | 57.94 | 362,349 | -0.44(-0.76%) |
Mar 15, 2021 | 57.69 | 58.46 | 57.13 | 58.38 | 294,950 | +0.54(+0.93%) |
Mar 12, 2021 | 57.36 | 57.89 | 57.11 | 57.84 | 338,457 | +0.74(+1.29%) |
Mar 11, 2021 | 57.61 | 57.74 | 56.92 | 57.10 | 372,042 | -0.28(-0.48%) |
Mar 10, 2021 | 56.68 | 57.69 | 56.55 | 57.38 | 372,805 | +0.55(+0.96%) |
Mar 09, 2021 | 57.52 | 58.25 | 56.74 | 56.83 | 539,645 | -0.53(-0.92%) |
Mar 08, 2021 | 57.24 | 58.00 | 56.62 | 57.36 | 585,790 | +1.09(+1.94%) |
Mar 05, 2021 | 54.55 | 56.45 | 53.99 | 56.27 | 561,628 | +2.24(+4.16%) |
Mar 04, 2021 | 54.49 | 55.13 | 53.78 | 54.02 | 617,385 | -0.68(-1.25%) |
Mar 03, 2021 | 55.39 | 55.39 | 54.67 | 54.70 | 526,688 | -0.33(-0.59%) |
Mar 02, 2021 | 55.57 | 55.59 | 54.80 | 55.03 | 470,445 | -0.64(-1.15%) |