Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.33 | 60.93 | 60.25 | 60.60 | 848,084 | +0.63(+1.05%) |
May 27, 2021 | 60.58 | 60.78 | 59.88 | 59.97 | 1,090,062 | -0.58(-0.96%) |
May 26, 2021 | 60.69 | 61.12 | 60.21 | 60.55 | 519,242 | +0.13(+0.21%) |
May 25, 2021 | 61.15 | 61.96 | 60.35 | 60.42 | 1,599,207 | -0.85(-1.39%) |
May 24, 2021 | 59.82 | 61.78 | 59.76 | 61.27 | 2,358,883 | +1.71(+2.87%) |
May 21, 2021 | 58.92 | 59.79 | 58.75 | 59.57 | 1,459,890 | +0.83(+1.41%) |
May 20, 2021 | 57.84 | 58.98 | 57.53 | 58.74 | 610,026 | +0.89(+1.54%) |
May 19, 2021 | 57.82 | 57.92 | 57.05 | 57.85 | 607,006 | -0.46(-0.78%) |
May 18, 2021 | 57.39 | 58.65 | 57.06 | 58.31 | 677,431 | +0.82(+1.43%) |
May 17, 2021 | 57.45 | 57.77 | 57.16 | 57.49 | 443,121 | -0.13(-0.22%) |
May 14, 2021 | 57.34 | 57.81 | 57.18 | 57.61 | 390,209 | +0.44(+0.77%) |
May 13, 2021 | 56.48 | 57.61 | 56.40 | 57.17 | 589,964 | +0.58(+1.02%) |
May 12, 2021 | 58.15 | 58.40 | 56.60 | 56.60 | 1,081,316 | -1.55(-2.66%) |
May 11, 2021 | 57.69 | 58.62 | 57.18 | 58.14 | 1,372,502 | -0.05(-0.09%) |
May 10, 2021 | 58.51 | 59.53 | 57.99 | 58.19 | 950,684 | -0.32(-0.55%) |
May 07, 2021 | 57.53 | 58.68 | 57.53 | 58.51 | 784,700 | +0.73(+1.27%) |
May 06, 2021 | 58.06 | 58.34 | 57.28 | 57.78 | 1,181,345 | +0.09(+0.15%) |
May 05, 2021 | 57.99 | 59.31 | 57.19 | 57.69 | 1,263,551 | -1.29(-2.20%) |
May 04, 2021 | 58.80 | 59.23 | 58.42 | 58.99 | 1,879,574 | +0.36(+0.62%) |
May 03, 2021 | 59.73 | 59.85 | 58.60 | 58.62 | 3,170,936 | -0.54(-0.90%) |
Apr 30, 2021 | 58.95 | 59.32 | 58.37 | 59.16 | 3,160,786 | +0.19(+0.32%) |
Apr 29, 2021 | 58.91 | 58.99 | 57.90 | 58.97 | 1,684,208 | +0.14(+0.23%) |
Apr 28, 2021 | 58.81 | 59.10 | 57.85 | 58.83 | 1,201,117 | +0.16(+0.26%) |
Apr 27, 2021 | 59.06 | 59.06 | 57.99 | 58.68 | 750,095 | -0.18(-0.31%) |
Apr 26, 2021 | 58.20 | 59.30 | 58.20 | 58.86 | 1,547,915 | +1.00(+1.73%) |
Apr 23, 2021 | 58.28 | 58.36 | 57.34 | 57.86 | 898,695 | -0.30(-0.52%) |
Apr 22, 2021 | 59.03 | 59.39 | 57.92 | 58.16 | 1,053,327 | -0.81(-1.38%) |
Apr 21, 2021 | 58.69 | 59.38 | 58.50 | 58.97 | 2,469,372 | +0.28(+0.47%) |
Apr 20, 2021 | 58.39 | 59.17 | 58.39 | 58.69 | 1,246,498 | +0.02(+0.03%) |
Apr 19, 2021 | 58.47 | 58.69 | 57.86 | 58.68 | 866,467 | +0.47(+0.80%) |
Apr 16, 2021 | 58.24 | 58.50 | 57.85 | 58.21 | 824,548 | +0.29(+0.51%) |
Apr 15, 2021 | 58.48 | 58.87 | 57.44 | 57.92 | 933,722 | -0.37(-0.64%) |
Apr 14, 2021 | 58.29 | 59.06 | 58.12 | 58.29 | 768,786 | +0.17(+0.30%) |
Apr 13, 2021 | 58.18 | 58.29 | 57.81 | 58.12 | 687,321 | -0.11(-0.19%) |
Apr 12, 2021 | 58.47 | 58.47 | 57.46 | 58.23 | 1,089,799 | +0.59(+1.02%) |
Apr 09, 2021 | 57.62 | 57.86 | 57.39 | 57.64 | 557,963 | -0.02(-0.03%) |
Apr 08, 2021 | 57.39 | 58.01 | 57.23 | 57.66 | 712,436 | -0.32(-0.55%) |
Apr 07, 2021 | 57.99 | 58.41 | 57.12 | 57.98 | 762,212 | +0.15(+0.25%) |
Apr 06, 2021 | 57.36 | 58.62 | 57.36 | 57.83 | 1,167,229 | +0.28(+0.50%) |
Apr 05, 2021 | 58.62 | 58.62 | 56.60 | 57.55 | 904,645 | -0.53(-0.91%) |
Apr 01, 2021 | 56.69 | 58.07 | 56.44 | 58.07 | 858,841 | +1.42(+2.51%) |
Mar 31, 2021 | 57.92 | 57.93 | 56.62 | 56.65 | 843,846 | -1.52(-2.61%) |
Mar 30, 2021 | 58.05 | 58.51 | 57.85 | 58.17 | 723,567 | -0.04(-0.07%) |
Mar 29, 2021 | 58.33 | 58.73 | 57.48 | 58.21 | 1,636,283 | -0.05(-0.09%) |
Mar 26, 2021 | 57.03 | 58.42 | 57.03 | 58.26 | 2,875,392 | +1.56(+2.75%) |
Mar 25, 2021 | 55.95 | 57.12 | 54.97 | 56.70 | 787,403 | +0.57(+1.01%) |
Mar 24, 2021 | 55.80 | 57.18 | 55.80 | 56.14 | 875,402 | +0.44(+0.78%) |
Mar 23, 2021 | 55.74 | 56.63 | 55.45 | 55.70 | 726,219 | -0.43(-0.76%) |
Mar 22, 2021 | 56.72 | 57.18 | 55.85 | 56.13 | 704,228 | -0.97(-1.70%) |
Mar 19, 2021 | 58.60 | 58.69 | 56.96 | 57.10 | 1,552,310 | -1.35(-2.32%) |
Mar 18, 2021 | 58.37 | 59.49 | 58.12 | 58.45 | 2,652,352 | +0.19(+0.32%) |
Mar 17, 2021 | 58.03 | 58.47 | 57.27 | 58.26 | 1,121,257 | +0.33(+0.56%) |
Mar 16, 2021 | 58.87 | 58.89 | 57.46 | 57.94 | 1,161,677 | -1.10(-1.86%) |
Mar 15, 2021 | 59.20 | 59.96 | 57.94 | 59.03 | 1,661,820 | -0.13(-0.22%) |
Mar 12, 2021 | 59.02 | 60.44 | 58.66 | 59.16 | 1,917,745 | +0.51(+0.86%) |
Mar 11, 2021 | 58.71 | 59.13 | 58.23 | 58.66 | 1,471,602 | -0.32(-0.54%) |
Mar 10, 2021 | 57.90 | 59.21 | 57.88 | 58.97 | 1,030,171 | +0.75(+1.30%) |
Mar 09, 2021 | 58.60 | 59.08 | 57.81 | 58.22 | 3,102,431 | -0.35(-0.60%) |
Mar 08, 2021 | 56.16 | 58.97 | 55.67 | 58.57 | 2,223,645 | +3.29(+5.95%) |
Mar 05, 2021 | 55.56 | 56.09 | 53.96 | 55.28 | 877,230 | +0.22(+0.40%) |
Mar 04, 2021 | 56.30 | 57.05 | 54.35 | 55.06 | 1,109,654 | -1.17(-2.09%) |
Mar 03, 2021 | 54.75 | 56.63 | 54.68 | 56.23 | 954,383 | +1.52(+2.77%) |
Mar 02, 2021 | 55.22 | 55.31 | 54.30 | 54.71 | 1,066,073 | -0.57(-1.04%) |