Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 57.00 | 57.09 | 56.64 | 56.85 | 211,599 | +0.10(+0.18%) |
May 28, 2021 | 56.82 | 57.69 | 56.69 | 56.75 | 643,762 | +0.30(+0.53%) |
May 27, 2021 | 56.26 | 56.80 | 55.97 | 56.45 | 1,812,240 | +0.02(+0.04%) |
May 26, 2021 | 56.03 | 56.61 | 55.88 | 56.43 | 838,552 | +0.72(+1.29%) |
May 25, 2021 | 55.69 | 55.90 | 55.27 | 55.71 | 647,339 | +0.51(+0.92%) |
May 21, 2021 | 55.20 | 55.20 | 55.20 | 0 | -0.62(-1.11%) | |
May 20, 2021 | 55.59 | 56.03 | 55.54 | 55.82 | 439,475 | +0.39(+0.70%) |
May 19, 2021 | 54.92 | 55.46 | 54.67 | 55.43 | 529,742 | -0.20(-0.36%) |
May 18, 2021 | 55.40 | 56.15 | 55.05 | 55.63 | 426,210 | +0.31(+0.56%) |
May 17, 2021 | 55.58 | 55.58 | 55.07 | 55.32 | 307,683 | -0.62(-1.11%) |
May 14, 2021 | 55.35 | 55.99 | 54.90 | 55.94 | 498,541 | +0.91(+1.65%) |
May 13, 2021 | 55.80 | 55.83 | 55.01 | 55.03 | 513,075 | -0.29(-0.52%) |
May 12, 2021 | 55.34 | 55.67 | 54.88 | 55.32 | 642,971 | -0.39(-0.70%) |
May 11, 2021 | 56.00 | 56.42 | 55.57 | 55.71 | 878,915 | -1.06(-1.87%) |
May 10, 2021 | 58.16 | 58.80 | 56.73 | 56.77 | 694,106 | -1.40(-2.41%) |
May 07, 2021 | 57.00 | 58.29 | 56.54 | 58.17 | 604,101 | +1.60(+2.83%) |
May 06, 2021 | 57.43 | 57.43 | 56.01 | 56.57 | 689,479 | -0.73(-1.27%) |
May 05, 2021 | 58.44 | 58.44 | 57.25 | 57.30 | 513,673 | -0.96(-1.65%) |
May 04, 2021 | 58.01 | 58.30 | 57.80 | 58.26 | 397,962 | +0.00(+0.00%) |
May 03, 2021 | 58.04 | 58.72 | 57.89 | 58.26 | 245,865 | +0.38(+0.66%) |
Apr 30, 2021 | 58.30 | 58.43 | 57.49 | 57.88 | 518,014 | -0.80(-1.36%) |
Apr 29, 2021 | 58.85 | 59.23 | 58.38 | 58.68 | 345,971 | -0.07(-0.12%) |
Apr 28, 2021 | 59.61 | 59.63 | 58.67 | 58.75 | 372,947 | -0.76(-1.28%) |
Apr 27, 2021 | 59.34 | 59.82 | 58.65 | 59.51 | 387,616 | +0.43(+0.73%) |
Apr 26, 2021 | 59.37 | 59.48 | 58.59 | 59.08 | 523,833 | -0.42(-0.71%) |
Apr 23, 2021 | 61.09 | 61.37 | 59.45 | 59.50 | 465,997 | -1.48(-2.43%) |
Apr 22, 2021 | 61.17 | 61.28 | 60.52 | 60.98 | 554,126 | -0.08(-0.13%) |
Apr 21, 2021 | 61.50 | 61.76 | 60.69 | 61.06 | 435,858 | -0.38(-0.62%) |
Apr 20, 2021 | 61.69 | 61.89 | 61.08 | 61.44 | 301,417 | -0.31(-0.50%) |
Apr 19, 2021 | 62.13 | 62.32 | 61.50 | 61.75 | 264,661 | -0.58(-0.93%) |
Apr 16, 2021 | 62.68 | 62.68 | 61.92 | 62.33 | 274,271 | -0.17(-0.27%) |
Apr 15, 2021 | 62.43 | 62.68 | 62.15 | 62.50 | 311,963 | +0.61(+0.99%) |
Apr 14, 2021 | 62.11 | 63.04 | 61.83 | 61.89 | 528,504 | -0.14(-0.23%) |
Apr 13, 2021 | 62.54 | 62.71 | 61.95 | 62.03 | 407,330 | -0.28(-0.45%) |
Apr 12, 2021 | 61.66 | 62.42 | 61.60 | 62.31 | 581,738 | +0.44(+0.71%) |
Apr 09, 2021 | 61.78 | 61.88 | 61.32 | 61.87 | 349,243 | -0.12(-0.19%) |
Apr 08, 2021 | 61.91 | 62.65 | 61.78 | 61.99 | 389,800 | +0.41(+0.67%) |
Apr 07, 2021 | 61.69 | 62.13 | 61.56 | 61.58 | 357,121 | +0.07(+0.11%) |
Apr 06, 2021 | 61.25 | 61.72 | 60.58 | 61.51 | 282,655 | +0.33(+0.54%) |
Apr 05, 2021 | 60.91 | 61.24 | 60.69 | 61.18 | 374,347 | +0.57(+0.94%) |
Apr 01, 2021 | 60.61 | 60.61 | 60.61 | 0 | +0.69(+1.15%) | |
Mar 31, 2021 | 60.06 | 60.57 | 59.71 | 59.92 | 602,225 | +0.08(+0.13%) |
Mar 30, 2021 | 59.96 | 60.14 | 59.45 | 59.84 | 271,972 | -0.25(-0.42%) |
Mar 29, 2021 | 60.06 | 60.53 | 59.71 | 60.09 | 584,961 | -0.18(-0.30%) |
Mar 26, 2021 | 59.95 | 60.33 | 59.54 | 60.27 | 348,469 | +0.21(+0.35%) |
Mar 25, 2021 | 59.85 | 60.26 | 59.46 | 60.06 | 367,717 | +0.16(+0.27%) |
Mar 24, 2021 | 61.08 | 61.44 | 59.81 | 59.90 | 468,441 | -1.19(-1.95%) |
Mar 23, 2021 | 61.88 | 62.34 | 60.82 | 61.09 | 515,237 | -0.62(-1.00%) |
Mar 22, 2021 | 61.66 | 62.37 | 61.54 | 61.71 | 476,393 | +0.23(+0.37%) |
Mar 19, 2021 | 60.67 | 61.97 | 60.33 | 61.48 | 2,437,362 | +0.89(+1.47%) |
Mar 18, 2021 | 60.42 | 61.02 | 60.03 | 60.59 | 391,459 | -0.19(-0.31%) |
Mar 17, 2021 | 61.41 | 61.53 | 60.31 | 60.78 | 757,408 | -0.76(-1.23%) |
Mar 16, 2021 | 61.03 | 61.62 | 60.75 | 61.54 | 749,669 | +0.77(+1.27%) |
Mar 15, 2021 | 59.42 | 60.84 | 59.27 | 60.77 | 446,381 | +1.40(+2.36%) |
Mar 12, 2021 | 59.79 | 59.95 | 59.11 | 59.37 | 530,718 | -0.62(-1.03%) |
Mar 11, 2021 | 59.44 | 60.60 | 59.23 | 59.99 | 716,474 | +1.24(+2.11%) |
Mar 10, 2021 | 59.07 | 59.66 | 58.63 | 58.75 | 660,000 | +0.04(+0.07%) |
Mar 09, 2021 | 57.59 | 59.29 | 57.59 | 58.71 | 801,758 | +1.56(+2.73%) |
Mar 08, 2021 | 57.30 | 58.05 | 57.00 | 57.15 | 503,821 | -0.21(-0.37%) |
Mar 05, 2021 | 56.76 | 57.71 | 55.77 | 57.36 | 645,588 | +0.93(+1.65%) |
Mar 04, 2021 | 57.10 | 57.61 | 56.16 | 56.43 | 517,435 | -1.00(-1.74%) |
Mar 03, 2021 | 58.09 | 58.37 | 56.95 | 57.43 | 675,396 | -0.65(-1.12%) |
Mar 02, 2021 | 57.88 | 58.29 | 57.14 | 58.08 | 497,115 | +0.19(+0.33%) |