Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.80 | 58.82 | 58.23 | 58.79 | 715,541 | +0.00(+0.00%) |
May 27, 2021 | 58.77 | 59.13 | 58.77 | 58.79 | 554,898 | +0.63(+1.08%) |
May 26, 2021 | 58.03 | 58.24 | 57.78 | 58.16 | 490,968 | +0.37(+0.64%) |
May 25, 2021 | 58.37 | 58.61 | 57.67 | 57.78 | 358,366 | -0.36(-0.62%) |
May 24, 2021 | 58.25 | 58.40 | 57.54 | 58.15 | 370,347 | +0.31(+0.53%) |
May 21, 2021 | 58.16 | 58.48 | 57.46 | 57.84 | 411,597 | +0.13(+0.23%) |
May 20, 2021 | 57.88 | 58.01 | 57.47 | 57.71 | 350,893 | -0.20(-0.35%) |
May 19, 2021 | 58.06 | 58.10 | 57.32 | 57.91 | 492,352 | -0.85(-1.45%) |
May 18, 2021 | 60.09 | 60.09 | 58.74 | 58.76 | 331,007 | -1.30(-2.16%) |
May 17, 2021 | 60.56 | 60.90 | 59.51 | 60.06 | 382,909 | -0.76(-1.26%) |
May 14, 2021 | 59.87 | 60.99 | 59.68 | 60.82 | 459,071 | +1.16(+1.95%) |
May 13, 2021 | 58.31 | 59.89 | 58.29 | 59.66 | 687,374 | +1.29(+2.21%) |
May 12, 2021 | 60.16 | 60.35 | 58.38 | 58.37 | 377,231 | -1.97(-3.26%) |
May 11, 2021 | 61.25 | 61.38 | 60.06 | 60.33 | 567,984 | -1.51(-2.44%) |
May 10, 2021 | 62.31 | 62.49 | 61.78 | 61.84 | 436,802 | -0.19(-0.31%) |
May 07, 2021 | 61.12 | 62.11 | 60.73 | 62.03 | 523,822 | +0.68(+1.10%) |
May 06, 2021 | 60.68 | 61.35 | 60.46 | 61.35 | 373,780 | +0.92(+1.52%) |
May 05, 2021 | 60.80 | 60.92 | 60.03 | 60.44 | 416,166 | -0.47(-0.77%) |
May 04, 2021 | 59.92 | 61.10 | 59.43 | 60.91 | 619,224 | +0.79(+1.32%) |
May 03, 2021 | 60.52 | 60.83 | 59.88 | 60.11 | 532,517 | +0.10(+0.16%) |
Apr 30, 2021 | 60.31 | 60.37 | 59.84 | 60.02 | 1,169,432 | -0.59(-0.98%) |
Apr 29, 2021 | 59.58 | 60.78 | 59.39 | 60.61 | 688,709 | +1.30(+2.19%) |
Apr 28, 2021 | 59.45 | 60.07 | 59.30 | 59.31 | 1,764,648 | -0.16(-0.27%) |
Apr 27, 2021 | 59.51 | 59.80 | 58.91 | 59.47 | 752,834 | +0.06(+0.10%) |
Apr 26, 2021 | 59.46 | 59.79 | 59.28 | 59.42 | 405,715 | +0.14(+0.24%) |
Apr 23, 2021 | 58.68 | 59.56 | 58.55 | 59.27 | 493,147 | +0.85(+1.45%) |
Apr 22, 2021 | 58.85 | 59.45 | 58.28 | 58.42 | 530,492 | -0.39(-0.67%) |
Apr 21, 2021 | 57.98 | 59.07 | 57.95 | 58.82 | 667,298 | +0.94(+1.62%) |
Apr 20, 2021 | 57.96 | 58.29 | 57.21 | 57.88 | 431,743 | -0.02(-0.03%) |
Apr 19, 2021 | 58.11 | 58.37 | 57.55 | 57.90 | 383,725 | -0.19(-0.33%) |
Apr 16, 2021 | 57.81 | 58.40 | 57.61 | 58.09 | 513,682 | +0.44(+0.76%) |
Apr 15, 2021 | 57.07 | 57.70 | 56.80 | 57.65 | 368,154 | +0.80(+1.41%) |
Apr 14, 2021 | 56.56 | 57.36 | 56.56 | 56.85 | 501,720 | +0.31(+0.54%) |
Apr 13, 2021 | 57.08 | 57.08 | 56.35 | 56.54 | 356,625 | -0.73(-1.28%) |
Apr 12, 2021 | 56.81 | 57.30 | 56.76 | 57.28 | 341,100 | +0.33(+0.59%) |
Apr 09, 2021 | 56.30 | 57.09 | 56.02 | 56.94 | 415,514 | +0.77(+1.38%) |
Apr 08, 2021 | 56.17 | 56.29 | 55.92 | 56.17 | 400,906 | +0.04(+0.07%) |
Apr 07, 2021 | 56.45 | 56.64 | 55.96 | 56.13 | 322,685 | -0.29(-0.51%) |
Apr 06, 2021 | 56.18 | 57.00 | 56.09 | 56.42 | 333,388 | +0.39(+0.70%) |
Apr 05, 2021 | 56.27 | 56.59 | 55.94 | 56.03 | 525,658 | -0.22(-0.39%) |
Apr 01, 2021 | 55.88 | 56.26 | 55.48 | 56.25 | 371,511 | +0.73(+1.32%) |
Mar 31, 2021 | 56.55 | 56.70 | 55.50 | 55.51 | 648,897 | -0.91(-1.61%) |
Mar 30, 2021 | 56.11 | 56.72 | 55.92 | 56.42 | 308,784 | +0.31(+0.56%) |
Mar 29, 2021 | 55.90 | 56.58 | 55.72 | 56.10 | 494,586 | -0.17(-0.31%) |
Mar 26, 2021 | 56.41 | 56.70 | 55.63 | 56.28 | 439,087 | +0.39(+0.70%) |
Mar 25, 2021 | 54.68 | 56.25 | 54.47 | 55.88 | 681,694 | +1.02(+1.86%) |
Mar 24, 2021 | 55.00 | 55.94 | 54.81 | 54.86 | 778,257 | +0.20(+0.37%) |
Mar 23, 2021 | 56.15 | 56.45 | 54.34 | 54.66 | 484,653 | -1.93(-3.41%) |
Mar 22, 2021 | 56.79 | 57.16 | 55.70 | 56.59 | 662,266 | -0.21(-0.37%) |
Mar 19, 2021 | 57.46 | 57.68 | 56.49 | 56.80 | 1,282,897 | -0.84(-1.46%) |
Mar 18, 2021 | 57.77 | 58.51 | 57.58 | 57.64 | 358,061 | -0.20(-0.35%) |
Mar 17, 2021 | 57.80 | 58.05 | 57.31 | 57.84 | 344,426 | +0.04(+0.07%) |
Mar 16, 2021 | 58.88 | 58.96 | 57.40 | 57.80 | 481,277 | -1.07(-1.82%) |
Mar 15, 2021 | 58.62 | 58.88 | 57.83 | 58.87 | 300,696 | +0.21(+0.36%) |
Mar 12, 2021 | 58.18 | 58.73 | 57.87 | 58.66 | 277,533 | +0.52(+0.89%) |
Mar 11, 2021 | 58.52 | 58.91 | 57.94 | 58.15 | 210,201 | -0.21(-0.36%) |
Mar 10, 2021 | 56.57 | 58.76 | 56.37 | 58.36 | 465,313 | +1.98(+3.50%) |
Mar 09, 2021 | 57.86 | 57.86 | 56.35 | 56.38 | 346,451 | -1.00(-1.75%) |
Mar 08, 2021 | 56.58 | 57.82 | 56.30 | 57.38 | 373,561 | +0.95(+1.69%) |
Mar 05, 2021 | 55.25 | 56.53 | 54.50 | 56.43 | 413,523 | +1.96(+3.59%) |
Mar 04, 2021 | 55.47 | 55.70 | 54.23 | 54.47 | 504,115 | -1.01(-1.82%) |
Mar 03, 2021 | 56.32 | 56.68 | 55.37 | 55.48 | 689,242 | -1.05(-1.86%) |
Mar 02, 2021 | 57.71 | 57.71 | 56.18 | 56.53 | 409,798 | -0.83(-1.45%) |