Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.32 | 57.35 | 57.07 | 57.07 | 5,885 | -0.03(-0.05%) |
May 27, 2021 | 56.88 | 57.11 | 56.88 | 57.10 | 8,413 | +0.32(+0.56%) |
May 26, 2021 | 56.50 | 56.84 | 56.50 | 56.78 | 4,680 | +0.40(+0.70%) |
May 25, 2021 | 56.91 | 56.91 | 56.32 | 56.39 | 5,157 | -0.29(-0.51%) |
May 24, 2021 | 56.63 | 56.87 | 56.56 | 56.68 | 21,443 | +0.39(+0.70%) |
May 21, 2021 | 56.66 | 56.66 | 56.28 | 56.28 | 7,538 | +0.07(+0.12%) |
May 20, 2021 | 55.89 | 56.56 | 55.89 | 56.21 | 2,746 | +0.46(+0.82%) |
May 19, 2021 | 55.40 | 55.76 | 54.84 | 55.76 | 12,123 | +0.03(+0.05%) |
May 18, 2021 | 56.27 | 56.35 | 55.73 | 55.73 | 14,685 | -0.32(-0.57%) |
May 17, 2021 | 55.94 | 56.30 | 55.79 | 56.05 | 7,028 | -0.26(-0.46%) |
May 14, 2021 | 55.84 | 56.33 | 55.64 | 56.31 | 6,727 | +1.13(+2.05%) |
May 13, 2021 | 54.93 | 55.34 | 54.63 | 55.18 | 9,951 | +0.84(+1.55%) |
May 12, 2021 | 55.98 | 55.98 | 54.33 | 54.33 | 12,471 | -1.78(-3.17%) |
May 11, 2021 | 55.62 | 56.16 | 55.36 | 56.11 | 23,388 | -0.31(-0.55%) |
May 10, 2021 | 57.17 | 57.27 | 56.42 | 56.42 | 9,940 | -0.80(-1.39%) |
May 07, 2021 | 56.80 | 57.27 | 56.80 | 57.22 | 14,484 | +0.56(+0.99%) |
May 06, 2021 | 56.42 | 56.66 | 56.00 | 56.66 | 5,681 | +0.27(+0.48%) |
May 05, 2021 | 56.55 | 56.64 | 56.23 | 56.39 | 48,155 | -0.16(-0.28%) |
May 04, 2021 | 56.81 | 56.81 | 56.14 | 56.54 | 5,384 | -0.42(-0.73%) |
May 03, 2021 | 57.71 | 57.71 | 56.94 | 56.96 | 13,259 | +0.04(+0.07%) |
Apr 30, 2021 | 57.01 | 57.34 | 56.85 | 56.92 | 21,280 | -0.75(-1.29%) |
Apr 29, 2021 | 57.77 | 57.77 | 57.32 | 57.67 | 14,579 | +0.05(+0.09%) |
Apr 28, 2021 | 57.83 | 57.83 | 57.60 | 57.62 | 10,492 | -0.21(-0.37%) |
Apr 27, 2021 | 57.96 | 57.96 | 57.65 | 57.83 | 5,453 | +0.03(+0.05%) |
Apr 26, 2021 | 57.88 | 57.88 | 57.64 | 57.80 | 10,047 | +0.28(+0.49%) |
Apr 23, 2021 | 57.01 | 57.71 | 57.01 | 57.52 | 15,392 | +0.84(+1.48%) |
Apr 22, 2021 | 57.04 | 57.25 | 56.51 | 56.68 | 10,819 | -0.13(-0.23%) |
Apr 21, 2021 | 55.92 | 56.84 | 55.88 | 56.81 | 7,888 | +0.93(+1.66%) |
Apr 20, 2021 | 56.44 | 56.44 | 55.56 | 55.88 | 8,681 | -0.53(-0.94%) |
Apr 19, 2021 | 57.02 | 57.02 | 56.25 | 56.41 | 6,194 | -0.60(-1.06%) |
Apr 16, 2021 | 57.00 | 57.06 | 56.88 | 57.01 | 8,264 | +0.28(+0.50%) |
Apr 15, 2021 | 56.88 | 56.88 | 56.52 | 56.73 | 9,855 | +0.26(+0.46%) |
Apr 14, 2021 | 56.63 | 56.95 | 56.40 | 56.47 | 9,212 | -0.05(-0.09%) |
Apr 13, 2021 | 56.66 | 56.66 | 56.26 | 56.53 | 8,769 | +0.00(+0.00%) |
Apr 12, 2021 | 56.70 | 56.70 | 56.24 | 56.52 | 15,514 | -0.17(-0.30%) |
Apr 09, 2021 | 56.71 | 56.71 | 56.32 | 56.70 | 12,603 | +0.19(+0.34%) |
Apr 08, 2021 | 56.62 | 56.62 | 56.29 | 56.50 | 7,956 | +0.28(+0.50%) |
Apr 07, 2021 | 56.50 | 56.76 | 56.14 | 56.22 | 7,988 | -0.41(-0.73%) |
Apr 06, 2021 | 56.83 | 56.94 | 56.63 | 56.63 | 11,648 | -0.14(-0.25%) |
Apr 05, 2021 | 57.11 | 57.11 | 56.47 | 56.77 | 12,420 | +0.61(+1.08%) |
Apr 01, 2021 | 55.86 | 56.17 | 55.85 | 56.17 | 13,016 | +0.41(+0.74%) |
Mar 31, 2021 | 55.15 | 55.77 | 55.15 | 55.75 | 4,955 | +0.91(+1.67%) |
Mar 30, 2021 | 54.68 | 55.11 | 54.50 | 54.84 | 6,070 | +0.17(+0.32%) |
Mar 29, 2021 | 55.18 | 55.28 | 54.53 | 54.66 | 7,199 | -0.60(-1.08%) |
Mar 26, 2021 | 54.68 | 55.26 | 54.53 | 55.26 | 6,818 | +0.90(+1.66%) |
Mar 25, 2021 | 53.63 | 54.36 | 53.11 | 54.36 | 4,904 | +0.50(+0.93%) |
Mar 24, 2021 | 54.69 | 54.79 | 53.86 | 53.86 | 9,227 | -0.40(-0.74%) |
Mar 23, 2021 | 55.32 | 55.32 | 54.13 | 54.26 | 11,350 | -1.04(-1.89%) |
Mar 22, 2021 | 55.53 | 55.53 | 55.08 | 55.30 | 5,993 | +0.22(+0.40%) |
Mar 19, 2021 | 54.63 | 55.29 | 54.63 | 55.08 | 13,859 | +0.13(+0.23%) |
Mar 18, 2021 | 55.61 | 55.66 | 54.95 | 54.95 | 5,073 | -0.83(-1.48%) |
Mar 17, 2021 | 55.29 | 55.84 | 55.20 | 55.78 | 8,815 | -0.01(-0.03%) |
Mar 16, 2021 | 56.40 | 56.40 | 55.76 | 55.80 | 15,701 | -0.44(-0.77%) |
Mar 15, 2021 | 55.90 | 56.23 | 55.58 | 56.23 | 11,422 | +0.69(+1.24%) |
Mar 12, 2021 | 55.20 | 55.54 | 54.64 | 55.54 | 8,377 | +0.24(+0.44%) |
Mar 11, 2021 | 55.20 | 55.47 | 54.97 | 55.30 | 9,059 | +0.82(+1.51%) |
Mar 10, 2021 | 54.71 | 54.96 | 54.40 | 54.48 | 7,424 | +0.28(+0.52%) |
Mar 09, 2021 | 54.62 | 54.62 | 54.12 | 54.20 | 11,486 | +0.53(+0.98%) |
Mar 08, 2021 | 54.14 | 54.21 | 53.67 | 53.67 | 8,595 | +0.01(+0.02%) |
Mar 05, 2021 | 53.10 | 53.66 | 51.89 | 53.66 | 9,722 | +1.10(+2.10%) |
Mar 04, 2021 | 53.91 | 53.93 | 51.82 | 52.56 | 14,087 | -1.23(-2.28%) |
Mar 03, 2021 | 55.06 | 55.68 | 53.70 | 53.78 | 20,668 | -0.84(-1.54%) |
Mar 02, 2021 | 55.21 | 55.21 | 54.63 | 54.63 | 40,362 | -0.67(-1.20%) |