Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.95 | 59.44 | 58.06 | 58.39 | 39,431 | -0.13(-0.23%) |
May 27, 2021 | 58.88 | 59.79 | 58.52 | 58.52 | 90,845 | +0.12(+0.20%) |
May 26, 2021 | 57.86 | 59.04 | 57.86 | 58.41 | 33,127 | +0.75(+1.30%) |
May 25, 2021 | 57.20 | 58.32 | 56.97 | 57.65 | 60,854 | +0.74(+1.30%) |
May 24, 2021 | 57.11 | 57.47 | 56.02 | 56.91 | 35,454 | +0.30(+0.52%) |
May 21, 2021 | 57.14 | 57.79 | 55.90 | 56.62 | 24,229 | -0.19(-0.33%) |
May 20, 2021 | 55.94 | 56.80 | 55.63 | 56.80 | 24,087 | +0.84(+1.51%) |
May 19, 2021 | 56.24 | 56.53 | 54.63 | 55.96 | 30,123 | -0.41(-0.72%) |
May 18, 2021 | 56.77 | 57.40 | 56.21 | 56.36 | 26,338 | -0.19(-0.33%) |
May 17, 2021 | 56.65 | 56.87 | 55.76 | 56.55 | 29,326 | -0.28(-0.49%) |
May 14, 2021 | 56.11 | 56.91 | 55.97 | 56.83 | 36,269 | +1.22(+2.18%) |
May 13, 2021 | 53.83 | 55.84 | 53.72 | 55.61 | 44,403 | +2.07(+3.86%) |
May 12, 2021 | 54.36 | 54.56 | 53.44 | 53.55 | 38,401 | -0.66(-1.21%) |
May 11, 2021 | 54.61 | 55.06 | 53.79 | 54.20 | 31,533 | -1.05(-1.91%) |
May 10, 2021 | 55.69 | 56.62 | 55.02 | 55.26 | 50,981 | -0.51(-0.92%) |
May 07, 2021 | 55.98 | 56.47 | 55.33 | 55.77 | 37,829 | -0.70(-1.24%) |
May 06, 2021 | 53.51 | 56.65 | 53.51 | 56.47 | 64,009 | +2.96(+5.53%) |
May 05, 2021 | 54.36 | 55.82 | 53.51 | 53.51 | 49,895 | -1.91(-3.44%) |
May 04, 2021 | 57.33 | 57.76 | 55.30 | 55.42 | 35,853 | -2.24(-3.88%) |
May 03, 2021 | 56.79 | 58.19 | 56.68 | 57.65 | 73,342 | +1.16(+2.06%) |
Apr 30, 2021 | 56.32 | 57.06 | 55.71 | 56.49 | 57,361 | -0.22(-0.39%) |
Apr 29, 2021 | 57.98 | 57.99 | 56.35 | 56.71 | 40,983 | -0.73(-1.28%) |
Apr 28, 2021 | 58.42 | 58.46 | 57.44 | 57.44 | 35,610 | -0.91(-1.56%) |
Apr 27, 2021 | 58.84 | 59.35 | 58.16 | 58.35 | 28,716 | -0.64(-1.09%) |
Apr 26, 2021 | 58.45 | 59.37 | 58.45 | 59.00 | 28,636 | +0.78(+1.33%) |
Apr 23, 2021 | 57.87 | 58.77 | 57.87 | 58.22 | 36,858 | +0.36(+0.63%) |
Apr 22, 2021 | 58.31 | 58.75 | 57.60 | 57.86 | 31,674 | -0.12(-0.20%) |
Apr 21, 2021 | 58.14 | 59.00 | 57.87 | 57.98 | 26,767 | +0.05(+0.09%) |
Apr 20, 2021 | 57.73 | 58.39 | 57.31 | 57.92 | 36,212 | +0.08(+0.13%) |
Apr 19, 2021 | 58.46 | 58.54 | 57.25 | 57.85 | 33,515 | -0.86(-1.47%) |
Apr 16, 2021 | 59.72 | 59.72 | 58.48 | 58.71 | 21,332 | -0.60(-1.01%) |
Apr 15, 2021 | 58.63 | 59.32 | 58.30 | 59.31 | 15,716 | +1.00(+1.72%) |
Apr 14, 2021 | 59.32 | 59.32 | 58.02 | 58.30 | 20,637 | -0.67(-1.13%) |
Apr 13, 2021 | 59.40 | 59.40 | 58.67 | 58.97 | 30,451 | -0.48(-0.81%) |
Apr 12, 2021 | 59.06 | 59.65 | 58.36 | 59.45 | 20,940 | +0.48(+0.82%) |
Apr 09, 2021 | 59.17 | 59.40 | 58.54 | 58.97 | 24,532 | -0.13(-0.21%) |
Apr 08, 2021 | 59.05 | 59.65 | 58.25 | 59.10 | 24,266 | +0.28(+0.47%) |
Apr 07, 2021 | 59.93 | 59.93 | 58.35 | 58.82 | 30,465 | -1.16(-1.93%) |
Apr 06, 2021 | 59.32 | 60.12 | 58.85 | 59.98 | 34,488 | +0.62(+1.04%) |
Apr 05, 2021 | 59.91 | 59.91 | 57.94 | 59.36 | 46,645 | +0.15(+0.26%) |
Apr 01, 2021 | 57.46 | 59.48 | 56.75 | 59.21 | 46,458 | +2.02(+3.53%) |
Mar 31, 2021 | 59.54 | 59.54 | 57.19 | 57.19 | 74,540 | -1.69(-2.87%) |
Mar 30, 2021 | 58.85 | 59.74 | 58.46 | 58.88 | 46,486 | +0.93(+1.60%) |
Mar 29, 2021 | 59.64 | 60.37 | 57.95 | 57.95 | 46,920 | -2.03(-3.38%) |
Mar 26, 2021 | 59.22 | 60.14 | 58.74 | 59.98 | 35,910 | +1.93(+3.33%) |
Mar 25, 2021 | 56.55 | 58.67 | 56.01 | 58.04 | 44,052 | +1.11(+1.96%) |
Mar 24, 2021 | 56.73 | 59.02 | 56.73 | 56.93 | 60,983 | +0.33(+0.58%) |
Mar 23, 2021 | 56.36 | 57.32 | 55.47 | 56.60 | 57,119 | -0.58(-1.02%) |
Mar 22, 2021 | 58.30 | 58.85 | 56.24 | 57.18 | 60,529 | -1.27(-2.17%) |
Mar 19, 2021 | 58.92 | 58.92 | 57.31 | 58.45 | 167,937 | -0.57(-0.96%) |
Mar 18, 2021 | 59.54 | 60.23 | 58.56 | 59.01 | 31,776 | -1.15(-1.91%) |
Mar 17, 2021 | 59.91 | 60.72 | 58.95 | 60.16 | 47,329 | +0.55(+0.92%) |
Mar 16, 2021 | 62.06 | 62.06 | 59.44 | 59.61 | 47,322 | -2.81(-4.51%) |
Mar 15, 2021 | 62.03 | 63.21 | 61.06 | 62.43 | 77,105 | +0.44(+0.71%) |
Mar 12, 2021 | 59.98 | 61.99 | 59.22 | 61.98 | 79,194 | +2.53(+4.26%) |
Mar 11, 2021 | 60.69 | 61.40 | 58.10 | 59.45 | 77,270 | -1.15(-1.90%) |
Mar 10, 2021 | 58.25 | 61.41 | 57.66 | 60.60 | 45,956 | +1.90(+3.23%) |
Mar 09, 2021 | 61.06 | 61.06 | 58.55 | 58.71 | 59,327 | -2.04(-3.36%) |
Mar 08, 2021 | 58.98 | 61.67 | 57.49 | 60.75 | 83,166 | +3.12(+5.41%) |
Mar 05, 2021 | 54.78 | 57.63 | 54.41 | 57.63 | 91,037 | +3.95(+7.37%) |
Mar 04, 2021 | 53.39 | 55.17 | 53.39 | 53.67 | 56,551 | +0.19(+0.36%) |
Mar 03, 2021 | 51.51 | 54.74 | 51.51 | 53.48 | 64,384 | +1.83(+3.54%) |
Mar 02, 2021 | 52.43 | 52.43 | 51.51 | 51.65 | 29,395 | -0.72(-1.37%) |