Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.10 | 58.46 | 58.10 | 58.37 | 141,404 | +0.67(+1.15%) |
May 27, 2021 | 57.70 | 57.80 | 57.61 | 57.70 | 78,904 | +0.00(+0.00%) |
May 26, 2021 | 57.45 | 57.73 | 57.41 | 57.70 | 92,287 | +0.44(+0.77%) |
May 25, 2021 | 57.43 | 57.49 | 57.22 | 57.26 | 135,945 | +0.26(+0.46%) |
May 24, 2021 | 56.81 | 57.20 | 56.75 | 57.00 | 93,175 | +0.49(+0.86%) |
May 21, 2021 | 57.04 | 57.04 | 56.43 | 56.51 | 368,893 | -0.39(-0.68%) |
May 20, 2021 | 56.65 | 56.96 | 56.65 | 56.90 | 318,049 | +0.25(+0.44%) |
May 19, 2021 | 56.26 | 56.92 | 56.20 | 56.65 | 62,115 | -0.37(-0.64%) |
May 18, 2021 | 57.01 | 57.25 | 56.97 | 57.02 | 62,278 | +0.85(+1.52%) |
May 17, 2021 | 55.98 | 56.18 | 55.76 | 56.16 | 59,068 | -0.41(-0.73%) |
May 14, 2021 | 56.29 | 56.66 | 56.22 | 56.58 | 68,538 | +0.82(+1.46%) |
May 13, 2021 | 55.67 | 55.97 | 55.47 | 55.76 | 1,265,689 | +0.58(+1.05%) |
May 12, 2021 | 56.05 | 56.12 | 55.18 | 55.18 | 57,975 | -2.10(-3.67%) |
May 11, 2021 | 56.79 | 57.28 | 56.46 | 57.28 | 105,110 | -0.50(-0.86%) |
May 10, 2021 | 58.42 | 58.42 | 57.76 | 57.78 | 48,153 | -0.51(-0.87%) |
May 07, 2021 | 57.97 | 58.56 | 57.96 | 58.28 | 64,467 | +0.78(+1.35%) |
May 06, 2021 | 57.09 | 57.50 | 57.06 | 57.50 | 267,017 | +0.83(+1.47%) |
May 05, 2021 | 56.54 | 56.75 | 56.48 | 56.67 | 31,445 | +0.41(+0.73%) |
May 04, 2021 | 56.31 | 56.36 | 55.89 | 56.26 | 42,354 | -0.53(-0.94%) |
May 03, 2021 | 56.72 | 56.94 | 56.52 | 56.79 | 32,901 | +0.12(+0.20%) |
Apr 30, 2021 | 57.11 | 57.14 | 56.62 | 56.68 | 58,523 | -1.12(-1.94%) |
Apr 29, 2021 | 57.92 | 57.92 | 57.42 | 57.80 | 40,327 | +0.03(+0.05%) |
Apr 28, 2021 | 57.69 | 57.97 | 57.44 | 57.77 | 114,818 | +0.44(+0.77%) |
Apr 27, 2021 | 57.53 | 57.65 | 57.30 | 57.33 | 27,614 | -0.21(-0.36%) |
Apr 26, 2021 | 57.43 | 57.60 | 57.38 | 57.53 | 79,064 | +0.55(+0.97%) |
Apr 23, 2021 | 56.83 | 57.05 | 56.79 | 56.98 | 395,271 | +0.65(+1.15%) |
Apr 22, 2021 | 56.81 | 56.81 | 56.20 | 56.33 | 149,191 | -0.46(-0.81%) |
Apr 21, 2021 | 56.22 | 56.79 | 56.14 | 56.79 | 122,538 | +0.24(+0.43%) |
Apr 20, 2021 | 56.89 | 56.90 | 56.41 | 56.55 | 323,204 | -0.34(-0.60%) |
Apr 19, 2021 | 57.12 | 57.12 | 56.80 | 56.89 | 49,778 | -0.31(-0.54%) |
Apr 16, 2021 | 57.15 | 57.31 | 56.98 | 57.20 | 51,700 | +0.05(+0.08%) |
Apr 15, 2021 | 57.19 | 57.20 | 56.92 | 57.15 | 48,832 | +0.70(+1.24%) |
Apr 14, 2021 | 56.29 | 56.72 | 56.29 | 56.45 | 33,596 | +0.37(+0.66%) |
Apr 13, 2021 | 55.79 | 56.23 | 55.79 | 56.08 | 97,691 | +0.40(+0.72%) |
Apr 12, 2021 | 56.10 | 56.10 | 55.55 | 55.68 | 104,441 | -0.52(-0.92%) |
Apr 09, 2021 | 56.13 | 56.25 | 56.10 | 56.19 | 29,101 | -0.34(-0.60%) |
Apr 08, 2021 | 56.53 | 56.73 | 56.44 | 56.53 | 72,857 | +0.41(+0.74%) |
Apr 07, 2021 | 56.25 | 56.38 | 56.05 | 56.12 | 36,898 | -0.44(-0.77%) |
Apr 06, 2021 | 56.40 | 56.68 | 56.40 | 56.55 | 37,163 | +0.14(+0.24%) |
Apr 05, 2021 | 56.53 | 56.58 | 56.17 | 56.42 | 284,306 | +0.31(+0.55%) |
Apr 01, 2021 | 55.99 | 56.29 | 55.99 | 56.11 | 363,930 | +0.33(+0.59%) |
Mar 31, 2021 | 55.40 | 55.83 | 55.40 | 55.78 | 54,368 | +0.42(+0.76%) |
Mar 30, 2021 | 55.34 | 55.44 | 55.15 | 55.36 | 74,368 | +0.06(+0.10%) |
Mar 29, 2021 | 55.20 | 55.46 | 55.02 | 55.30 | 46,423 | -0.27(-0.49%) |
Mar 26, 2021 | 54.87 | 55.57 | 54.83 | 55.57 | 326,087 | +1.21(+2.23%) |
Mar 25, 2021 | 54.12 | 54.39 | 53.87 | 54.36 | 38,223 | +0.30(+0.56%) |
Mar 24, 2021 | 54.53 | 54.62 | 54.03 | 54.06 | 42,131 | -0.55(-1.01%) |
Mar 23, 2021 | 54.96 | 55.07 | 54.50 | 54.62 | 40,170 | -0.94(-1.69%) |
Mar 22, 2021 | 55.30 | 55.69 | 55.17 | 55.55 | 37,711 | -0.02(-0.03%) |
Mar 19, 2021 | 55.12 | 55.63 | 55.03 | 55.57 | 155,955 | +0.54(+0.99%) |
Mar 18, 2021 | 55.57 | 55.68 | 54.96 | 55.03 | 46,756 | -1.19(-2.12%) |
Mar 17, 2021 | 55.57 | 56.34 | 55.30 | 56.22 | 45,101 | +0.03(+0.05%) |
Mar 16, 2021 | 56.23 | 56.35 | 56.01 | 56.19 | 188,753 | +0.08(+0.15%) |
Mar 15, 2021 | 55.82 | 56.12 | 55.59 | 56.11 | 56,622 | +0.37(+0.66%) |
Mar 12, 2021 | 55.61 | 55.77 | 55.45 | 55.74 | 42,320 | -0.74(-1.31%) |
Mar 11, 2021 | 56.24 | 56.48 | 55.89 | 56.48 | 87,494 | +1.30(+2.36%) |
Mar 10, 2021 | 55.10 | 55.23 | 54.75 | 55.18 | 78,920 | +0.14(+0.26%) |
Mar 09, 2021 | 54.52 | 55.28 | 54.52 | 55.04 | 49,833 | +0.83(+1.52%) |
Mar 08, 2021 | 54.60 | 54.90 | 54.21 | 54.21 | 79,022 | -1.11(-2.00%) |
Mar 05, 2021 | 55.37 | 55.37 | 54.61 | 55.32 | 37,949 | +0.71(+1.31%) |
Mar 04, 2021 | 55.46 | 55.87 | 54.40 | 54.61 | 75,609 | -0.86(-1.56%) |
Mar 03, 2021 | 55.46 | 55.80 | 55.22 | 55.47 | 98,329 | +0.03(+0.05%) |
Mar 02, 2021 | 55.23 | 55.69 | 55.17 | 55.44 | 43,352 | -0.21(-0.38%) |