Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.94 | 61.18 | 60.94 | 61.06 | 66,176 | +0.21(+0.34%) |
May 27, 2021 | 60.67 | 60.85 | 60.62 | 60.85 | 156,404 | +0.31(+0.51%) |
May 26, 2021 | 60.58 | 60.70 | 60.44 | 60.55 | 78,788 | -0.05(-0.09%) |
May 25, 2021 | 60.88 | 61.09 | 60.56 | 60.60 | 88,526 | -0.29(-0.48%) |
May 24, 2021 | 60.70 | 60.95 | 60.59 | 60.90 | 64,512 | +0.39(+0.64%) |
May 21, 2021 | 60.61 | 60.66 | 60.28 | 60.51 | 80,625 | -0.01(-0.02%) |
May 20, 2021 | 60.22 | 60.60 | 60.21 | 60.52 | 52,309 | +0.66(+1.10%) |
May 19, 2021 | 59.80 | 60.09 | 59.43 | 59.86 | 163,586 | -0.72(-1.19%) |
May 18, 2021 | 60.86 | 60.90 | 60.59 | 60.59 | 56,228 | +0.26(+0.44%) |
May 17, 2021 | 60.76 | 60.83 | 59.97 | 60.32 | 185,532 | +0.00(+0.00%) |
May 14, 2021 | 60.24 | 60.32 | 59.95 | 60.32 | 370,091 | +0.69(+1.16%) |
May 13, 2021 | 59.32 | 59.71 | 59.22 | 59.63 | 77,705 | +0.35(+0.59%) |
May 12, 2021 | 60.01 | 60.15 | 59.12 | 59.28 | 166,187 | -1.35(-2.22%) |
May 11, 2021 | 60.24 | 60.72 | 60.16 | 60.63 | 807,547 | -0.63(-1.04%) |
May 10, 2021 | 61.76 | 61.80 | 61.26 | 61.26 | 63,453 | -0.13(-0.21%) |
May 07, 2021 | 60.78 | 61.42 | 60.78 | 61.39 | 55,083 | +0.90(+1.50%) |
May 06, 2021 | 60.11 | 60.48 | 59.88 | 60.48 | 51,351 | +0.48(+0.81%) |
May 05, 2021 | 59.92 | 60.15 | 59.68 | 60.00 | 1,185,634 | +0.76(+1.28%) |
May 04, 2021 | 59.37 | 59.55 | 58.89 | 59.24 | 116,346 | -0.71(-1.19%) |
May 03, 2021 | 59.57 | 59.98 | 59.52 | 59.96 | 63,449 | +0.87(+1.47%) |
Apr 30, 2021 | 59.54 | 59.70 | 59.04 | 59.09 | 92,074 | -0.78(-1.30%) |
Apr 29, 2021 | 59.99 | 60.07 | 59.51 | 59.86 | 48,734 | +0.06(+0.11%) |
Apr 28, 2021 | 59.49 | 59.94 | 59.49 | 59.80 | 48,230 | +0.02(+0.03%) |
Apr 27, 2021 | 59.57 | 59.80 | 59.52 | 59.78 | 56,678 | -0.02(-0.03%) |
Apr 26, 2021 | 59.67 | 59.90 | 59.67 | 59.80 | 47,046 | +0.33(+0.55%) |
Apr 23, 2021 | 59.11 | 59.66 | 59.11 | 59.47 | 43,245 | +0.59(+1.01%) |
Apr 22, 2021 | 59.18 | 59.26 | 58.76 | 58.88 | 49,950 | -0.18(-0.31%) |
Apr 21, 2021 | 58.33 | 59.06 | 58.23 | 59.06 | 226,107 | +0.37(+0.64%) |
Apr 20, 2021 | 59.50 | 59.50 | 58.58 | 58.69 | 176,599 | -1.11(-1.86%) |
Apr 19, 2021 | 60.06 | 60.12 | 59.74 | 59.80 | 444,096 | -0.04(-0.06%) |
Apr 16, 2021 | 59.63 | 59.84 | 59.61 | 59.84 | 47,624 | +0.46(+0.77%) |
Apr 15, 2021 | 59.36 | 59.45 | 59.25 | 59.38 | 57,024 | +0.53(+0.90%) |
Apr 14, 2021 | 58.61 | 59.08 | 58.61 | 58.85 | 43,381 | +0.18(+0.31%) |
Apr 13, 2021 | 58.42 | 58.69 | 58.40 | 58.67 | 54,060 | +0.44(+0.75%) |
Apr 12, 2021 | 58.40 | 58.45 | 58.07 | 58.23 | 156,142 | -0.40(-0.69%) |
Apr 09, 2021 | 58.36 | 58.63 | 58.36 | 58.63 | 35,362 | +0.18(+0.31%) |
Apr 08, 2021 | 58.38 | 58.52 | 58.24 | 58.45 | 61,143 | +0.15(+0.26%) |
Apr 07, 2021 | 58.34 | 58.46 | 58.24 | 58.30 | 79,851 | +0.19(+0.32%) |
Apr 06, 2021 | 58.06 | 58.23 | 58.00 | 58.11 | 157,193 | -0.31(-0.53%) |
Apr 05, 2021 | 58.30 | 58.42 | 57.98 | 58.42 | 65,326 | +0.81(+1.41%) |
Apr 01, 2021 | 57.35 | 57.77 | 57.15 | 57.61 | 61,747 | +0.79(+1.40%) |
Mar 31, 2021 | 56.74 | 57.04 | 56.74 | 56.81 | 43,804 | -0.09(-0.16%) |
Mar 30, 2021 | 57.08 | 57.08 | 56.72 | 56.90 | 71,826 | -0.08(-0.14%) |
Mar 29, 2021 | 57.13 | 57.13 | 56.74 | 56.98 | 56,122 | -0.53(-0.93%) |
Mar 26, 2021 | 57.01 | 57.52 | 57.01 | 57.52 | 42,479 | +0.85(+1.50%) |
Mar 25, 2021 | 56.16 | 56.69 | 55.97 | 56.67 | 40,137 | +0.45(+0.80%) |
Mar 24, 2021 | 56.31 | 56.71 | 56.22 | 56.22 | 42,413 | -0.27(-0.49%) |
Mar 23, 2021 | 57.12 | 57.21 | 56.47 | 56.49 | 128,686 | -1.25(-2.17%) |
Mar 22, 2021 | 57.82 | 57.95 | 57.67 | 57.74 | 76,418 | -0.05(-0.08%) |
Mar 19, 2021 | 57.54 | 57.83 | 57.15 | 57.79 | 108,496 | +0.39(+0.68%) |
Mar 18, 2021 | 57.72 | 58.05 | 57.36 | 57.40 | 65,255 | -0.52(-0.90%) |
Mar 17, 2021 | 57.35 | 57.98 | 57.23 | 57.92 | 74,809 | +0.28(+0.49%) |
Mar 16, 2021 | 57.86 | 57.86 | 57.55 | 57.63 | 71,093 | -0.01(-0.02%) |
Mar 15, 2021 | 57.62 | 57.73 | 57.27 | 57.64 | 68,865 | +0.04(+0.06%) |
Mar 12, 2021 | 57.27 | 57.61 | 57.05 | 57.61 | 99,738 | +0.34(+0.59%) |
Mar 11, 2021 | 57.01 | 57.36 | 56.99 | 57.27 | 37,700 | +0.50(+0.89%) |
Mar 10, 2021 | 56.50 | 56.83 | 56.45 | 56.77 | 40,961 | +0.32(+0.57%) |
Mar 09, 2021 | 56.34 | 56.58 | 56.23 | 56.45 | 78,206 | +0.80(+1.44%) |
Mar 08, 2021 | 55.67 | 55.95 | 55.52 | 55.64 | 52,060 | +0.01(+0.02%) |
Mar 05, 2021 | 55.61 | 55.72 | 54.79 | 55.63 | 56,711 | +0.44(+0.79%) |
Mar 04, 2021 | 55.79 | 56.01 | 54.92 | 55.20 | 67,230 | -0.49(-0.89%) |
Mar 03, 2021 | 55.78 | 56.03 | 55.59 | 55.69 | 75,190 | +0.12(+0.21%) |
Mar 02, 2021 | 55.65 | 55.74 | 55.40 | 55.57 | 48,784 | -0.13(-0.23%) |