Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.30 | 61.22 | 59.90 | 60.28 | 44,853 | +0.00(+0.00%) |
May 27, 2021 | 61.47 | 61.77 | 60.21 | 60.28 | 83,242 | -0.81(-1.33%) |
May 26, 2021 | 59.57 | 61.56 | 59.25 | 61.09 | 96,330 | +1.80(+3.03%) |
May 25, 2021 | 60.15 | 60.15 | 59.06 | 59.30 | 85,200 | -0.92(-1.52%) |
May 24, 2021 | 60.03 | 60.47 | 59.61 | 60.21 | 56,894 | +0.19(+0.31%) |
May 21, 2021 | 59.88 | 60.15 | 59.11 | 60.03 | 57,155 | +0.67(+1.13%) |
May 20, 2021 | 58.73 | 59.77 | 58.73 | 59.35 | 50,780 | +0.51(+0.87%) |
May 19, 2021 | 58.98 | 59.48 | 58.27 | 58.84 | 49,465 | -0.38(-0.65%) |
May 18, 2021 | 58.73 | 59.57 | 58.67 | 59.22 | 90,890 | +0.15(+0.25%) |
May 17, 2021 | 58.57 | 59.18 | 58.57 | 59.07 | 61,981 | +0.22(+0.37%) |
May 14, 2021 | 58.91 | 59.63 | 58.69 | 58.86 | 64,206 | +0.07(+0.13%) |
May 13, 2021 | 57.20 | 59.06 | 57.20 | 58.78 | 58,743 | +1.66(+2.90%) |
May 12, 2021 | 58.88 | 58.90 | 57.09 | 57.13 | 68,144 | -2.24(-3.78%) |
May 11, 2021 | 57.63 | 59.55 | 57.56 | 59.37 | 95,699 | +0.80(+1.36%) |
May 10, 2021 | 59.62 | 59.77 | 58.47 | 58.58 | 106,642 | -1.01(-1.70%) |
May 07, 2021 | 59.70 | 60.71 | 59.41 | 59.59 | 50,991 | -0.23(-0.39%) |
May 06, 2021 | 58.94 | 59.85 | 58.94 | 59.82 | 65,423 | +0.88(+1.50%) |
May 05, 2021 | 59.07 | 60.17 | 58.14 | 58.94 | 68,192 | -1.22(-2.03%) |
May 04, 2021 | 60.64 | 60.84 | 59.81 | 60.16 | 68,269 | -0.85(-1.39%) |
May 03, 2021 | 61.13 | 61.67 | 60.84 | 61.00 | 87,731 | +0.02(+0.03%) |
Apr 30, 2021 | 60.05 | 61.37 | 60.05 | 60.98 | 184,232 | +0.62(+1.03%) |
Apr 29, 2021 | 60.76 | 61.83 | 59.48 | 60.36 | 117,012 | -0.85(-1.38%) |
Apr 28, 2021 | 61.64 | 62.02 | 60.94 | 61.21 | 92,896 | -0.10(-0.17%) |
Apr 27, 2021 | 62.51 | 62.51 | 61.06 | 61.31 | 64,237 | -1.36(-2.17%) |
Apr 26, 2021 | 63.70 | 63.79 | 62.44 | 62.67 | 76,667 | -0.91(-1.43%) |
Apr 23, 2021 | 63.79 | 64.40 | 63.46 | 63.58 | 68,684 | -0.28(-0.44%) |
Apr 22, 2021 | 63.45 | 64.32 | 63.26 | 63.86 | 98,741 | +0.66(+1.05%) |
Apr 21, 2021 | 63.61 | 63.74 | 63.13 | 63.20 | 81,484 | -0.62(-0.98%) |
Apr 20, 2021 | 62.83 | 63.91 | 62.83 | 63.82 | 80,788 | +0.87(+1.39%) |
Apr 19, 2021 | 63.02 | 63.19 | 62.28 | 62.95 | 78,794 | -0.15(-0.24%) |
Apr 16, 2021 | 63.52 | 63.59 | 62.94 | 63.10 | 146,612 | +0.11(+0.18%) |
Apr 15, 2021 | 62.26 | 63.00 | 61.74 | 62.98 | 50,708 | +0.83(+1.33%) |
Apr 14, 2021 | 60.91 | 62.31 | 60.46 | 62.16 | 76,246 | +1.36(+2.23%) |
Apr 13, 2021 | 60.48 | 61.00 | 60.20 | 60.80 | 62,001 | +0.24(+0.40%) |
Apr 12, 2021 | 59.54 | 60.63 | 59.51 | 60.56 | 81,046 | +1.04(+1.75%) |
Apr 09, 2021 | 60.06 | 60.06 | 59.11 | 59.51 | 78,143 | -0.33(-0.54%) |
Apr 08, 2021 | 59.64 | 59.87 | 59.03 | 59.84 | 111,389 | +0.55(+0.93%) |
Apr 07, 2021 | 59.87 | 59.87 | 58.96 | 59.29 | 74,037 | -0.54(-0.90%) |
Apr 06, 2021 | 59.47 | 60.01 | 58.84 | 59.83 | 88,162 | +0.29(+0.48%) |
Apr 05, 2021 | 58.36 | 59.85 | 58.22 | 59.54 | 98,288 | +1.30(+2.24%) |
Apr 01, 2021 | 58.38 | 58.52 | 57.49 | 58.24 | 194,121 | -0.36(-0.62%) |
Mar 31, 2021 | 58.05 | 58.93 | 57.83 | 58.60 | 200,421 | +0.46(+0.78%) |
Mar 30, 2021 | 58.70 | 58.73 | 57.84 | 58.15 | 200,397 | -0.86(-1.45%) |
Mar 29, 2021 | 57.89 | 59.12 | 57.65 | 59.00 | 108,042 | +1.00(+1.72%) |
Mar 26, 2021 | 57.68 | 58.12 | 57.02 | 58.01 | 98,887 | +0.42(+0.73%) |
Mar 25, 2021 | 56.99 | 57.78 | 56.41 | 57.59 | 72,676 | +0.60(+1.04%) |
Mar 24, 2021 | 56.76 | 57.83 | 56.52 | 56.99 | 130,396 | +0.33(+0.57%) |
Mar 23, 2021 | 55.96 | 57.10 | 55.89 | 56.67 | 154,584 | +0.25(+0.45%) |
Mar 22, 2021 | 55.80 | 56.42 | 54.92 | 56.42 | 122,112 | +0.23(+0.41%) |
Mar 19, 2021 | 55.43 | 56.27 | 54.91 | 56.18 | 696,730 | +0.72(+1.29%) |
Mar 18, 2021 | 54.97 | 55.87 | 54.96 | 55.47 | 63,774 | +0.15(+0.27%) |
Mar 17, 2021 | 55.57 | 55.57 | 54.36 | 55.32 | 106,220 | -0.04(-0.07%) |
Mar 16, 2021 | 54.64 | 55.98 | 54.63 | 55.36 | 117,783 | +0.64(+1.17%) |
Mar 15, 2021 | 55.54 | 55.96 | 54.21 | 54.71 | 157,641 | -0.89(-1.61%) |
Mar 12, 2021 | 56.38 | 57.37 | 55.51 | 55.61 | 217,016 | -0.37(-0.66%) |
Mar 11, 2021 | 54.77 | 56.18 | 54.47 | 55.98 | 288,268 | +1.19(+2.17%) |
Mar 10, 2021 | 54.89 | 55.63 | 54.11 | 54.79 | 255,485 | +0.02(+0.03%) |
Mar 09, 2021 | 54.42 | 55.12 | 53.97 | 54.77 | 631,648 | -3.65(-6.24%) |
Mar 08, 2021 | 58.28 | 59.20 | 58.14 | 58.42 | 150,939 | +0.21(+0.37%) |
Mar 05, 2021 | 57.58 | 58.38 | 56.91 | 58.20 | 205,407 | +1.11(+1.94%) |
Mar 04, 2021 | 57.07 | 58.40 | 56.96 | 57.10 | 82,839 | -0.30(-0.52%) |
Mar 03, 2021 | 57.50 | 57.84 | 56.30 | 57.39 | 85,258 | -0.15(-0.26%) |
Mar 02, 2021 | 58.74 | 58.84 | 57.50 | 57.54 | 87,333 | -1.28(-2.18%) |