Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.13 | 59.41 | 57.93 | 58.84 | 913,666 | +0.00(+0.00%) |
May 27, 2021 | 59.60 | 59.89 | 58.14 | 58.84 | 1,878,512 | +0.09(+0.15%) |
May 26, 2021 | 56.37 | 59.12 | 56.14 | 58.75 | 1,587,945 | +2.23(+3.95%) |
May 25, 2021 | 56.88 | 58.40 | 56.29 | 56.52 | 1,701,926 | +0.31(+0.55%) |
May 24, 2021 | 55.79 | 56.71 | 55.19 | 56.21 | 1,072,499 | +0.35(+0.62%) |
May 21, 2021 | 56.47 | 57.16 | 55.80 | 55.86 | 1,053,313 | -0.23(-0.41%) |
May 20, 2021 | 56.19 | 56.51 | 55.10 | 56.09 | 1,233,858 | -0.30(-0.53%) |
May 19, 2021 | 54.97 | 56.65 | 54.60 | 56.39 | 1,018,667 | +0.12(+0.21%) |
May 18, 2021 | 58.03 | 58.03 | 56.23 | 56.27 | 1,126,420 | -1.59(-2.74%) |
May 17, 2021 | 56.82 | 57.96 | 56.45 | 57.85 | 1,182,753 | +0.35(+0.61%) |
May 14, 2021 | 55.88 | 57.99 | 55.51 | 57.50 | 942,530 | +2.15(+3.89%) |
May 13, 2021 | 53.85 | 56.36 | 53.38 | 55.35 | 1,341,867 | +1.44(+2.66%) |
May 12, 2021 | 56.34 | 56.43 | 53.40 | 53.91 | 1,411,351 | -1.92(-3.45%) |
May 11, 2021 | 56.56 | 56.75 | 54.35 | 55.84 | 1,675,304 | -1.72(-2.98%) |
May 10, 2021 | 58.09 | 59.72 | 57.47 | 57.55 | 1,359,085 | -0.26(-0.45%) |
May 07, 2021 | 58.35 | 58.85 | 57.44 | 57.81 | 1,506,270 | -1.47(-2.47%) |
May 06, 2021 | 59.90 | 60.67 | 58.51 | 59.28 | 900,006 | -0.86(-1.43%) |
May 05, 2021 | 59.56 | 60.55 | 58.62 | 60.14 | 1,042,118 | +1.89(+3.25%) |
May 04, 2021 | 58.40 | 58.44 | 56.37 | 58.24 | 807,796 | -0.33(-0.56%) |
May 03, 2021 | 58.85 | 58.94 | 57.43 | 58.57 | 968,237 | +0.48(+0.82%) |
Apr 30, 2021 | 59.34 | 59.44 | 57.75 | 58.09 | 933,844 | -1.75(-2.92%) |
Apr 29, 2021 | 60.04 | 61.23 | 59.18 | 59.84 | 809,400 | -0.32(-0.53%) |
Apr 28, 2021 | 60.94 | 63.32 | 59.50 | 60.16 | 2,297,579 | -0.32(-0.53%) |
Apr 27, 2021 | 59.12 | 60.69 | 58.37 | 60.47 | 2,081,741 | +1.39(+2.35%) |
Apr 26, 2021 | 58.95 | 59.63 | 58.73 | 59.09 | 1,582,073 | +0.38(+0.65%) |
Apr 23, 2021 | 58.03 | 59.02 | 57.98 | 58.71 | 1,095,385 | +0.78(+1.34%) |
Apr 22, 2021 | 58.28 | 59.67 | 57.93 | 57.93 | 1,573,565 | -0.18(-0.31%) |
Apr 21, 2021 | 56.90 | 58.17 | 55.89 | 58.11 | 1,208,812 | +0.86(+1.50%) |
Apr 20, 2021 | 59.23 | 59.24 | 56.46 | 57.25 | 1,555,557 | -2.41(-4.04%) |
Apr 19, 2021 | 60.03 | 60.61 | 59.24 | 59.67 | 1,002,102 | -0.46(-0.76%) |
Apr 16, 2021 | 61.89 | 62.49 | 60.01 | 60.13 | 799,478 | -1.09(-1.78%) |
Apr 15, 2021 | 61.43 | 61.53 | 59.66 | 61.21 | 1,065,872 | +0.15(+0.24%) |
Apr 14, 2021 | 59.92 | 61.75 | 59.92 | 61.06 | 1,003,392 | +1.26(+2.10%) |
Apr 13, 2021 | 59.98 | 60.44 | 57.53 | 59.81 | 981,526 | -1.21(-1.98%) |
Apr 12, 2021 | 61.14 | 61.47 | 60.44 | 61.01 | 656,946 | -0.02(-0.03%) |
Apr 09, 2021 | 60.69 | 61.73 | 60.54 | 61.03 | 861,347 | +0.35(+0.58%) |
Apr 08, 2021 | 59.27 | 60.77 | 58.14 | 60.68 | 1,088,544 | +1.26(+2.11%) |
Apr 07, 2021 | 59.14 | 59.86 | 59.08 | 59.43 | 923,051 | +0.58(+0.98%) |
Apr 06, 2021 | 58.60 | 60.57 | 58.60 | 58.85 | 675,977 | +0.01(+0.02%) |
Apr 05, 2021 | 60.29 | 60.50 | 58.79 | 58.84 | 833,156 | -0.55(-0.92%) |
Apr 01, 2021 | 59.32 | 59.80 | 58.77 | 59.39 | 997,418 | +0.81(+1.38%) |
Mar 31, 2021 | 59.18 | 59.79 | 58.51 | 58.58 | 958,518 | -0.84(-1.41%) |
Mar 30, 2021 | 59.83 | 60.40 | 58.83 | 59.42 | 1,163,851 | +0.25(+0.42%) |
Mar 29, 2021 | 58.94 | 60.20 | 58.38 | 59.17 | 1,665,956 | -0.33(-0.55%) |
Mar 26, 2021 | 58.96 | 59.72 | 57.32 | 59.50 | 969,241 | +1.07(+1.83%) |
Mar 25, 2021 | 55.26 | 58.57 | 54.42 | 58.43 | 1,042,883 | +2.43(+4.35%) |
Mar 24, 2021 | 57.50 | 59.83 | 55.95 | 56.00 | 1,388,348 | -0.57(-1.00%) |
Mar 23, 2021 | 58.42 | 59.30 | 56.13 | 56.57 | 1,683,508 | -2.74(-4.62%) |
Mar 22, 2021 | 59.74 | 60.06 | 57.89 | 59.31 | 1,540,803 | -0.81(-1.34%) |
Mar 19, 2021 | 60.38 | 61.01 | 59.09 | 60.12 | 1,711,865 | -0.54(-0.89%) |
Mar 18, 2021 | 60.22 | 62.16 | 60.14 | 60.65 | 1,509,412 | -0.53(-0.86%) |
Mar 17, 2021 | 60.10 | 61.62 | 59.33 | 61.18 | 1,607,136 | +1.58(+2.64%) |
Mar 16, 2021 | 61.24 | 61.32 | 58.87 | 59.61 | 1,915,995 | -1.64(-2.67%) |
Mar 15, 2021 | 60.87 | 62.23 | 60.60 | 61.24 | 2,755,842 | +0.48(+0.79%) |
Mar 12, 2021 | 58.44 | 61.35 | 58.39 | 60.76 | 4,361,986 | +3.10(+5.38%) |
Mar 11, 2021 | 56.33 | 58.34 | 55.47 | 57.66 | 4,594,800 | +4.42(+8.30%) |
Mar 10, 2021 | 55.50 | 55.85 | 50.48 | 53.24 | 6,963,236 | -2.60(-4.66%) |
Mar 09, 2021 | 56.11 | 56.84 | 54.03 | 55.85 | 3,030,271 | -1.53(-2.66%) |
Mar 08, 2021 | 57.85 | 59.84 | 54.90 | 57.37 | 6,434,188 | +6.71(+13.25%) |
Mar 05, 2021 | 50.92 | 51.25 | 47.80 | 50.66 | 1,458,273 | +0.81(+1.62%) |
Mar 04, 2021 | 48.85 | 51.02 | 48.46 | 49.85 | 2,314,517 | +1.22(+2.50%) |
Mar 03, 2021 | 46.67 | 49.42 | 46.67 | 48.64 | 1,436,662 | +2.05(+4.41%) |
Mar 02, 2021 | 47.59 | 47.87 | 45.97 | 46.58 | 1,879,523 | -0.67(-1.41%) |