Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.61 | 59.70 | 58.90 | 59.06 | 44,379 | -0.20(-0.33%) |
May 27, 2021 | 59.09 | 59.43 | 58.93 | 59.26 | 64,758 | +0.52(+0.88%) |
May 26, 2021 | 58.11 | 58.82 | 58.11 | 58.74 | 58,311 | +0.81(+1.40%) |
May 25, 2021 | 58.16 | 58.37 | 57.87 | 57.93 | 52,823 | +0.00(+0.00%) |
May 24, 2021 | 58.11 | 58.15 | 57.93 | 57.93 | 73,088 | +0.20(+0.35%) |
May 21, 2021 | 58.01 | 58.17 | 57.68 | 57.73 | 132,163 | +0.06(+0.10%) |
May 20, 2021 | 57.44 | 57.78 | 57.34 | 57.67 | 72,696 | +0.34(+0.60%) |
May 19, 2021 | 57.05 | 57.33 | 56.65 | 57.33 | 83,191 | -0.66(-1.14%) |
May 18, 2021 | 58.61 | 58.68 | 57.99 | 57.99 | 54,941 | -0.42(-0.72%) |
May 17, 2021 | 58.48 | 58.61 | 58.00 | 58.41 | 270,983 | -0.19(-0.32%) |
May 14, 2021 | 58.03 | 58.68 | 57.92 | 58.59 | 80,522 | +1.07(+1.87%) |
May 13, 2021 | 57.00 | 57.93 | 56.87 | 57.52 | 103,036 | +0.80(+1.41%) |
May 12, 2021 | 58.54 | 58.54 | 56.64 | 56.72 | 185,708 | -2.24(-3.80%) |
May 11, 2021 | 58.97 | 59.36 | 58.11 | 58.97 | 330,059 | -0.94(-1.56%) |
May 10, 2021 | 60.19 | 60.91 | 59.86 | 59.90 | 63,983 | -0.33(-0.55%) |
May 07, 2021 | 59.50 | 60.31 | 59.49 | 60.23 | 82,704 | +0.92(+1.55%) |
May 06, 2021 | 59.40 | 59.51 | 58.76 | 59.32 | 89,863 | -0.04(-0.07%) |
May 05, 2021 | 59.60 | 59.61 | 59.05 | 59.36 | 153,697 | +0.13(+0.21%) |
May 04, 2021 | 59.32 | 59.32 | 58.59 | 59.23 | 105,743 | -0.30(-0.51%) |
May 03, 2021 | 59.60 | 59.82 | 59.48 | 59.53 | 152,824 | +0.30(+0.51%) |
Apr 30, 2021 | 59.36 | 59.56 | 59.06 | 59.23 | 60,187 | -0.48(-0.80%) |
Apr 29, 2021 | 60.09 | 60.09 | 59.26 | 59.71 | 126,098 | -0.08(-0.13%) |
Apr 28, 2021 | 59.84 | 59.98 | 59.65 | 59.78 | 108,533 | -0.19(-0.31%) |
Apr 27, 2021 | 59.75 | 60.29 | 59.75 | 59.97 | 108,397 | +0.28(+0.47%) |
Apr 26, 2021 | 59.80 | 59.81 | 59.42 | 59.69 | 68,250 | +0.16(+0.26%) |
Apr 23, 2021 | 58.99 | 59.71 | 58.92 | 59.53 | 73,517 | +0.78(+1.33%) |
Apr 22, 2021 | 59.10 | 59.34 | 58.42 | 58.75 | 120,586 | -0.10(-0.17%) |
Apr 21, 2021 | 58.00 | 58.92 | 57.95 | 58.85 | 207,157 | +0.79(+1.36%) |
Apr 20, 2021 | 59.00 | 59.00 | 57.63 | 58.06 | 138,422 | -0.97(-1.64%) |
Apr 19, 2021 | 59.47 | 59.47 | 58.86 | 59.02 | 134,134 | -0.47(-0.79%) |
Apr 16, 2021 | 59.25 | 59.59 | 59.09 | 59.49 | 451,868 | +0.47(+0.79%) |
Apr 15, 2021 | 59.16 | 59.16 | 58.79 | 59.02 | 102,169 | +0.27(+0.46%) |
Apr 14, 2021 | 58.88 | 59.32 | 58.69 | 58.75 | 270,010 | -0.07(-0.12%) |
Apr 13, 2021 | 59.05 | 59.05 | 58.41 | 58.82 | 113,717 | -0.13(-0.22%) |
Apr 12, 2021 | 59.06 | 59.06 | 58.58 | 58.95 | 180,402 | +0.12(+0.20%) |
Apr 09, 2021 | 58.39 | 58.89 | 58.30 | 58.83 | 148,674 | +0.52(+0.89%) |
Apr 08, 2021 | 58.46 | 58.46 | 57.75 | 58.31 | 134,797 | +0.15(+0.25%) |
Apr 07, 2021 | 58.65 | 58.65 | 57.95 | 58.17 | 220,895 | -0.38(-0.65%) |
Apr 06, 2021 | 58.07 | 58.79 | 58.00 | 58.55 | 234,301 | +0.51(+0.87%) |
Apr 05, 2021 | 58.13 | 58.17 | 57.48 | 58.04 | 323,792 | +0.54(+0.93%) |
Apr 01, 2021 | 57.23 | 57.56 | 56.96 | 57.50 | 598,800 | +0.74(+1.31%) |
Mar 31, 2021 | 57.21 | 57.32 | 56.70 | 56.76 | 218,556 | -0.15(-0.26%) |
Mar 30, 2021 | 56.01 | 57.09 | 55.91 | 56.91 | 553,960 | +0.85(+1.51%) |
Mar 29, 2021 | 57.03 | 57.27 | 55.95 | 56.06 | 325,483 | -1.08(-1.89%) |
Mar 26, 2021 | 57.26 | 57.49 | 55.78 | 57.14 | 148,162 | +0.24(+0.43%) |
Mar 25, 2021 | 55.43 | 57.02 | 55.38 | 56.90 | 86,847 | +0.85(+1.52%) |
Mar 24, 2021 | 57.66 | 57.91 | 56.01 | 56.04 | 66,798 | -1.50(-2.61%) |
Mar 23, 2021 | 58.68 | 58.81 | 57.39 | 57.54 | 181,664 | -1.52(-2.57%) |
Mar 22, 2021 | 59.16 | 59.38 | 58.70 | 59.06 | 62,180 | -0.04(-0.07%) |
Mar 19, 2021 | 58.51 | 59.45 | 58.23 | 59.10 | 49,871 | +0.67(+1.15%) |
Mar 18, 2021 | 59.28 | 59.74 | 58.34 | 58.43 | 94,290 | -1.01(-1.70%) |
Mar 17, 2021 | 58.57 | 59.45 | 58.13 | 59.45 | 47,364 | +0.47(+0.79%) |
Mar 16, 2021 | 59.48 | 59.64 | 58.68 | 58.98 | 200,095 | -0.53(-0.88%) |
Mar 15, 2021 | 58.90 | 59.50 | 58.65 | 59.50 | 180,953 | +0.96(+1.63%) |
Mar 12, 2021 | 57.66 | 58.61 | 57.66 | 58.55 | 79,014 | +0.48(+0.82%) |
Mar 11, 2021 | 57.80 | 58.26 | 57.64 | 58.07 | 192,598 | +0.86(+1.50%) |
Mar 10, 2021 | 57.02 | 57.53 | 56.73 | 57.21 | 127,481 | +0.77(+1.36%) |
Mar 09, 2021 | 56.97 | 56.97 | 56.43 | 56.44 | 204,727 | +0.15(+0.26%) |
Mar 08, 2021 | 55.57 | 56.81 | 55.57 | 56.30 | 170,147 | +0.86(+1.55%) |
Mar 05, 2021 | 54.48 | 55.47 | 52.83 | 55.44 | 133,503 | +1.49(+2.76%) |
Mar 04, 2021 | 55.05 | 55.28 | 52.93 | 53.95 | 100,903 | -1.21(-2.19%) |
Mar 03, 2021 | 56.06 | 56.10 | 55.09 | 55.16 | 125,624 | -0.75(-1.34%) |
Mar 02, 2021 | 56.09 | 56.27 | 55.72 | 55.91 | 184,665 | -0.11(-0.19%) |