Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.65 | 58.75 | 58.26 | 58.27 | 5,298 | -0.79(-1.34%) |
May 27, 2021 | 58.66 | 59.06 | 58.62 | 59.06 | 5,635 | +0.88(+1.52%) |
May 26, 2021 | 58.03 | 58.27 | 58.03 | 58.18 | 6,620 | +0.20(+0.35%) |
May 25, 2021 | 58.35 | 58.59 | 57.97 | 57.97 | 3,295 | +0.03(+0.06%) |
May 24, 2021 | 57.93 | 57.95 | 57.63 | 57.94 | 3,437 | +0.44(+0.76%) |
May 21, 2021 | 57.56 | 57.94 | 57.35 | 57.50 | 3,326 | +0.38(+0.67%) |
May 20, 2021 | 56.51 | 57.12 | 56.51 | 57.12 | 1,514 | +0.85(+1.51%) |
May 19, 2021 | 56.20 | 56.30 | 55.75 | 56.28 | 5,001 | -0.32(-0.57%) |
May 18, 2021 | 56.99 | 56.99 | 56.60 | 56.60 | 4,100 | -0.34(-0.59%) |
May 17, 2021 | 57.11 | 57.11 | 56.65 | 56.93 | 8,187 | -0.29(-0.51%) |
May 14, 2021 | 56.83 | 57.23 | 56.83 | 57.23 | 8,085 | +1.06(+1.88%) |
May 13, 2021 | 56.19 | 56.19 | 55.98 | 56.17 | 2,442 | +0.06(+0.10%) |
May 12, 2021 | 56.65 | 56.77 | 56.08 | 56.11 | 4,591 | -1.04(-1.82%) |
May 11, 2021 | 57.36 | 57.49 | 57.15 | 57.15 | 1,881 | -0.69(-1.20%) |
May 10, 2021 | 58.27 | 58.62 | 57.85 | 57.85 | 6,862 | -0.41(-0.71%) |
May 07, 2021 | 57.76 | 58.27 | 57.76 | 58.26 | 4,143 | +0.58(+1.00%) |
May 06, 2021 | 57.44 | 57.77 | 57.36 | 57.68 | 1,885 | +0.63(+1.10%) |
May 05, 2021 | 57.06 | 57.09 | 56.63 | 57.06 | 1,254 | +1.18(+2.10%) |
May 04, 2021 | 55.45 | 56.21 | 55.42 | 55.88 | 4,701 | -0.81(-1.43%) |
May 03, 2021 | 56.75 | 57.01 | 56.47 | 56.69 | 7,041 | +0.60(+1.07%) |
Apr 30, 2021 | 56.53 | 56.64 | 56.03 | 56.09 | 27,920 | -1.04(-1.83%) |
Apr 29, 2021 | 57.16 | 57.17 | 56.78 | 57.14 | 1,985 | -0.06(-0.10%) |
Apr 28, 2021 | 56.71 | 57.45 | 56.71 | 57.19 | 20,508 | +0.79(+1.40%) |
Apr 27, 2021 | 56.24 | 56.57 | 56.24 | 56.40 | 6,281 | +0.02(+0.03%) |
Apr 26, 2021 | 56.19 | 56.46 | 56.19 | 56.39 | 6,454 | +0.53(+0.95%) |
Apr 23, 2021 | 55.70 | 55.85 | 55.70 | 55.85 | 2,060 | +0.89(+1.63%) |
Apr 22, 2021 | 55.09 | 55.12 | 54.96 | 54.96 | 3,696 | -0.37(-0.68%) |
Apr 21, 2021 | 55.01 | 55.33 | 54.96 | 55.33 | 17,009 | +0.56(+1.02%) |
Apr 20, 2021 | 55.21 | 55.21 | 54.65 | 54.78 | 1,989 | -0.66(-1.20%) |
Apr 19, 2021 | 55.71 | 55.71 | 55.39 | 55.44 | 7,504 | -0.26(-0.47%) |
Apr 16, 2021 | 55.41 | 55.70 | 55.41 | 55.70 | 4,842 | +0.84(+1.53%) |
Apr 15, 2021 | 54.64 | 54.87 | 54.64 | 54.87 | 2,021 | +0.18(+0.32%) |
Apr 14, 2021 | 54.67 | 54.69 | 54.67 | 54.69 | 671 | -0.00(-0.01%) |
Apr 13, 2021 | 54.47 | 54.70 | 54.44 | 54.69 | 3,478 | +0.26(+0.47%) |
Apr 12, 2021 | 54.58 | 54.62 | 54.25 | 54.44 | 5,217 | -0.40(-0.73%) |
Apr 09, 2021 | 54.70 | 54.87 | 54.70 | 54.83 | 1,339 | -0.16(-0.29%) |
Apr 08, 2021 | 54.87 | 54.99 | 54.82 | 54.99 | 3,432 | +0.47(+0.87%) |
Apr 07, 2021 | 54.33 | 54.67 | 54.33 | 54.52 | 1,119 | +0.08(+0.15%) |
Apr 06, 2021 | 54.09 | 54.55 | 54.09 | 54.44 | 16,630 | -0.61(-1.11%) |
Apr 05, 2021 | 54.38 | 55.32 | 54.38 | 55.05 | 2,576 | +0.91(+1.68%) |
Apr 01, 2021 | 53.61 | 54.14 | 53.61 | 54.14 | 7,417 | +0.74(+1.38%) |
Mar 31, 2021 | 53.61 | 53.80 | 53.06 | 53.40 | 19,763 | -0.45(-0.84%) |
Mar 30, 2021 | 53.49 | 53.85 | 53.43 | 53.85 | 4,747 | +0.12(+0.22%) |
Mar 29, 2021 | 53.75 | 53.77 | 53.56 | 53.74 | 2,351 | -0.42(-0.78%) |
Mar 26, 2021 | 53.64 | 54.16 | 53.61 | 54.16 | 2,369 | +0.91(+1.70%) |
Mar 25, 2021 | 52.80 | 53.25 | 52.80 | 53.25 | 2,949 | +0.39(+0.73%) |
Mar 24, 2021 | 53.17 | 53.29 | 52.86 | 52.86 | 3,036 | -0.07(-0.13%) |
Mar 23, 2021 | 53.50 | 53.64 | 52.93 | 52.93 | 3,397 | -0.65(-1.20%) |
Mar 22, 2021 | 53.82 | 53.82 | 53.58 | 53.58 | 3,317 | -0.04(-0.08%) |
Mar 19, 2021 | 53.68 | 53.81 | 53.62 | 53.62 | 4,945 | +0.01(+0.03%) |
Mar 18, 2021 | 53.98 | 54.07 | 53.61 | 53.61 | 13,635 | -0.24(-0.45%) |
Mar 17, 2021 | 53.11 | 53.85 | 53.11 | 53.85 | 1,116 | +0.37(+0.69%) |
Mar 16, 2021 | 53.66 | 53.92 | 53.38 | 53.48 | 2,429 | -0.64(-1.18%) |
Mar 15, 2021 | 53.66 | 54.34 | 53.66 | 54.12 | 4,091 | +0.55(+1.03%) |
Mar 12, 2021 | 53.30 | 53.57 | 53.11 | 53.57 | 3,090 | +0.13(+0.24%) |
Mar 11, 2021 | 53.04 | 53.52 | 53.04 | 53.44 | 3,613 | +0.93(+1.76%) |
Mar 10, 2021 | 52.44 | 52.75 | 52.42 | 52.52 | 15,190 | +0.25(+0.47%) |
Mar 09, 2021 | 52.06 | 52.36 | 52.04 | 52.27 | 4,925 | +0.73(+1.41%) |
Mar 08, 2021 | 51.14 | 51.65 | 51.14 | 51.54 | 7,733 | +0.17(+0.32%) |
Mar 05, 2021 | 51.19 | 51.43 | 50.37 | 51.37 | 10,405 | +0.10(+0.19%) |
Mar 04, 2021 | 52.10 | 52.10 | 50.96 | 51.28 | 2,358 | -0.33(-0.64%) |
Mar 03, 2021 | 51.12 | 51.76 | 51.12 | 51.61 | 3,047 | +0.93(+1.84%) |
Mar 02, 2021 | 50.51 | 50.75 | 50.48 | 50.68 | 8,081 | +0.29(+0.58%) |