Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.78 | 58.94 | 58.36 | 58.59 | 54,637 | -0.03(-0.05%) |
May 27, 2021 | 58.39 | 58.70 | 58.39 | 58.62 | 125,266 | +0.52(+0.89%) |
May 26, 2021 | 57.82 | 58.10 | 57.69 | 58.10 | 54,307 | +0.36(+0.63%) |
May 25, 2021 | 58.33 | 58.48 | 57.67 | 57.74 | 96,925 | -0.40(-0.69%) |
May 24, 2021 | 58.13 | 58.25 | 57.91 | 58.14 | 101,568 | +0.36(+0.63%) |
May 21, 2021 | 57.93 | 58.24 | 57.61 | 57.78 | 84,313 | +0.15(+0.25%) |
May 20, 2021 | 57.55 | 57.79 | 57.40 | 57.63 | 92,742 | +0.18(+0.31%) |
May 19, 2021 | 57.15 | 57.48 | 56.64 | 57.45 | 145,279 | -0.40(-0.69%) |
May 18, 2021 | 58.82 | 58.82 | 57.86 | 57.86 | 74,033 | -0.91(-1.55%) |
May 17, 2021 | 58.77 | 58.87 | 58.27 | 58.76 | 204,044 | -0.19(-0.31%) |
May 14, 2021 | 58.74 | 59.06 | 58.62 | 58.95 | 90,718 | +0.67(+1.16%) |
May 13, 2021 | 57.22 | 58.50 | 57.22 | 58.28 | 220,772 | +1.19(+2.09%) |
May 12, 2021 | 58.59 | 58.70 | 57.03 | 57.08 | 151,396 | -1.69(-2.88%) |
May 11, 2021 | 58.78 | 59.12 | 58.18 | 58.77 | 161,802 | -0.70(-1.18%) |
May 10, 2021 | 59.94 | 60.30 | 59.45 | 59.48 | 127,168 | -0.21(-0.34%) |
May 07, 2021 | 59.04 | 59.75 | 58.95 | 59.68 | 172,339 | +0.58(+0.98%) |
May 06, 2021 | 58.82 | 59.11 | 58.42 | 59.11 | 135,643 | +0.41(+0.70%) |
May 05, 2021 | 58.76 | 58.88 | 58.08 | 58.70 | 457,602 | +0.14(+0.23%) |
May 04, 2021 | 58.11 | 58.56 | 57.81 | 58.56 | 148,667 | +0.28(+0.49%) |
May 03, 2021 | 58.18 | 58.58 | 58.03 | 58.28 | 240,313 | +0.52(+0.90%) |
Apr 30, 2021 | 58.09 | 58.21 | 57.64 | 57.76 | 125,901 | -0.73(-1.25%) |
Apr 29, 2021 | 58.34 | 58.50 | 58.01 | 58.49 | 67,077 | +0.55(+0.94%) |
Apr 28, 2021 | 58.10 | 58.23 | 57.87 | 57.94 | 133,037 | -0.09(-0.15%) |
Apr 27, 2021 | 57.90 | 58.07 | 57.68 | 58.03 | 151,184 | +0.16(+0.27%) |
Apr 26, 2021 | 58.13 | 58.25 | 57.80 | 57.87 | 120,314 | +0.04(+0.07%) |
Apr 23, 2021 | 57.14 | 57.96 | 57.14 | 57.84 | 78,509 | +0.80(+1.40%) |
Apr 22, 2021 | 57.43 | 57.70 | 56.96 | 57.03 | 177,822 | -0.25(-0.44%) |
Apr 21, 2021 | 56.63 | 57.29 | 56.63 | 57.29 | 108,184 | +0.62(+1.09%) |
Apr 20, 2021 | 57.28 | 57.38 | 56.32 | 56.67 | 134,775 | -0.60(-1.04%) |
Apr 19, 2021 | 57.57 | 57.60 | 56.97 | 57.27 | 125,014 | -0.33(-0.58%) |
Apr 16, 2021 | 57.55 | 57.77 | 57.38 | 57.60 | 117,917 | +0.31(+0.55%) |
Apr 15, 2021 | 57.20 | 57.29 | 56.83 | 57.29 | 158,580 | +0.43(+0.76%) |
Apr 14, 2021 | 56.91 | 57.19 | 56.78 | 56.86 | 236,552 | +0.02(+0.03%) |
Apr 13, 2021 | 57.18 | 57.18 | 56.50 | 56.84 | 112,732 | -0.36(-0.63%) |
Apr 12, 2021 | 56.85 | 57.21 | 56.75 | 57.20 | 193,403 | +0.40(+0.71%) |
Apr 09, 2021 | 56.32 | 56.80 | 56.30 | 56.80 | 67,147 | +0.50(+0.88%) |
Apr 08, 2021 | 56.29 | 56.30 | 55.74 | 56.30 | 173,496 | +0.23(+0.42%) |
Apr 07, 2021 | 56.45 | 56.49 | 55.95 | 56.07 | 411,856 | -0.43(-0.76%) |
Apr 06, 2021 | 56.55 | 56.86 | 56.42 | 56.50 | 273,636 | +0.03(+0.05%) |
Apr 05, 2021 | 56.45 | 56.53 | 56.08 | 56.47 | 217,024 | +0.63(+1.12%) |
Apr 01, 2021 | 55.62 | 55.87 | 55.41 | 55.84 | 827,469 | +0.50(+0.90%) |
Mar 31, 2021 | 55.58 | 55.76 | 55.13 | 55.34 | 173,402 | +0.07(+0.12%) |
Mar 30, 2021 | 54.81 | 55.45 | 54.73 | 55.28 | 256,092 | +0.41(+0.75%) |
Mar 29, 2021 | 55.19 | 55.58 | 54.72 | 54.87 | 175,066 | -0.41(-0.74%) |
Mar 26, 2021 | 54.48 | 55.31 | 54.44 | 55.28 | 131,735 | +1.16(+2.15%) |
Mar 25, 2021 | 52.94 | 54.20 | 52.49 | 54.11 | 126,700 | +0.95(+1.79%) |
Mar 24, 2021 | 53.40 | 54.05 | 53.16 | 53.16 | 126,290 | +0.19(+0.35%) |
Mar 23, 2021 | 53.93 | 54.21 | 52.81 | 52.98 | 178,858 | -1.14(-2.11%) |
Mar 22, 2021 | 54.39 | 54.39 | 53.79 | 54.12 | 265,304 | -0.11(-0.20%) |
Mar 19, 2021 | 54.52 | 54.56 | 53.92 | 54.23 | 174,932 | -0.20(-0.36%) |
Mar 18, 2021 | 54.96 | 55.44 | 54.34 | 54.42 | 250,784 | -0.68(-1.24%) |
Mar 17, 2021 | 54.59 | 55.21 | 54.34 | 55.10 | 123,585 | +0.44(+0.80%) |
Mar 16, 2021 | 55.57 | 55.57 | 54.58 | 54.66 | 221,996 | -0.80(-1.44%) |
Mar 15, 2021 | 55.13 | 55.49 | 54.68 | 55.46 | 430,153 | +0.47(+0.85%) |
Mar 12, 2021 | 54.48 | 55.00 | 54.47 | 55.00 | 188,254 | +0.49(+0.90%) |
Mar 11, 2021 | 54.36 | 54.84 | 54.16 | 54.51 | 344,134 | +0.56(+1.03%) |
Mar 10, 2021 | 53.64 | 54.17 | 53.43 | 53.95 | 277,746 | +0.64(+1.21%) |
Mar 09, 2021 | 53.63 | 53.92 | 53.30 | 53.31 | 171,929 | +0.18(+0.33%) |
Mar 08, 2021 | 53.21 | 53.90 | 53.00 | 53.13 | 408,525 | +0.29(+0.55%) |
Mar 05, 2021 | 52.19 | 52.98 | 50.79 | 52.84 | 356,730 | +1.26(+2.44%) |
Mar 04, 2021 | 52.82 | 52.83 | 50.79 | 51.58 | 297,818 | -1.19(-2.26%) |
Mar 03, 2021 | 53.09 | 53.42 | 52.77 | 52.77 | 213,592 | -0.28(-0.53%) |
Mar 02, 2021 | 53.62 | 53.62 | 52.92 | 53.05 | 195,845 | -0.39(-0.73%) |