Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.38 | 57.48 | 56.91 | 56.93 | 1,609,841 | -0.15(-0.26%) |
May 27, 2021 | 57.73 | 58.00 | 56.93 | 57.08 | 2,903,766 | -0.42(-0.73%) |
May 26, 2021 | 57.36 | 57.90 | 57.32 | 57.50 | 1,367,092 | +0.09(+0.16%) |
May 25, 2021 | 57.18 | 57.88 | 57.12 | 57.41 | 1,963,325 | +0.38(+0.66%) |
May 24, 2021 | 57.38 | 57.64 | 56.97 | 57.03 | 1,386,145 | -0.02(-0.03%) |
May 21, 2021 | 57.93 | 58.25 | 56.89 | 57.05 | 1,830,291 | -0.53(-0.91%) |
May 20, 2021 | 57.64 | 58.16 | 57.24 | 57.58 | 1,521,270 | -0.20(-0.34%) |
May 19, 2021 | 57.17 | 57.80 | 56.23 | 57.78 | 3,329,711 | -0.20(-0.34%) |
May 18, 2021 | 60.04 | 60.23 | 57.92 | 57.97 | 2,508,869 | -2.03(-3.39%) |
May 17, 2021 | 60.07 | 60.16 | 58.66 | 60.01 | 2,253,038 | -0.32(-0.53%) |
May 14, 2021 | 60.30 | 60.57 | 59.83 | 60.32 | 1,497,150 | +0.36(+0.60%) |
May 13, 2021 | 58.79 | 60.40 | 58.46 | 59.97 | 1,763,207 | +1.55(+2.66%) |
May 12, 2021 | 60.63 | 60.71 | 58.26 | 58.42 | 3,202,370 | -2.42(-3.97%) |
May 11, 2021 | 62.43 | 62.55 | 60.54 | 60.83 | 2,557,524 | -2.28(-3.61%) |
May 10, 2021 | 63.00 | 64.45 | 62.69 | 63.11 | 2,035,133 | +0.24(+0.37%) |
May 07, 2021 | 62.23 | 63.20 | 62.04 | 62.87 | 1,397,940 | +0.76(+1.23%) |
May 06, 2021 | 61.84 | 62.18 | 61.16 | 62.11 | 1,499,924 | +0.50(+0.81%) |
May 05, 2021 | 61.68 | 61.88 | 60.63 | 61.61 | 1,170,560 | -0.02(-0.03%) |
May 04, 2021 | 61.00 | 61.78 | 61.00 | 61.63 | 1,610,472 | +0.38(+0.61%) |
May 03, 2021 | 60.72 | 61.52 | 60.49 | 61.26 | 1,342,641 | +1.18(+1.97%) |
Apr 30, 2021 | 60.78 | 60.95 | 59.73 | 60.07 | 2,118,417 | -1.00(-1.63%) |
Apr 29, 2021 | 60.40 | 61.34 | 60.27 | 61.07 | 1,693,136 | +0.89(+1.48%) |
Apr 28, 2021 | 61.20 | 61.21 | 58.59 | 60.17 | 2,553,548 | +0.39(+0.66%) |
Apr 27, 2021 | 59.61 | 60.27 | 59.38 | 59.78 | 2,017,964 | +0.16(+0.27%) |
Apr 26, 2021 | 61.09 | 61.22 | 59.53 | 59.62 | 1,730,804 | -1.27(-2.08%) |
Apr 23, 2021 | 60.18 | 60.96 | 60.03 | 60.89 | 1,749,201 | +0.64(+1.06%) |
Apr 22, 2021 | 60.54 | 60.64 | 59.96 | 60.25 | 1,696,866 | +0.02(+0.03%) |
Apr 21, 2021 | 60.12 | 60.77 | 59.88 | 60.23 | 1,035,610 | +0.52(+0.87%) |
Apr 20, 2021 | 60.54 | 60.98 | 59.20 | 59.71 | 1,814,705 | -0.99(-1.63%) |
Apr 19, 2021 | 60.73 | 60.96 | 60.16 | 60.70 | 1,486,381 | -0.04(-0.06%) |
Apr 16, 2021 | 60.01 | 61.40 | 59.74 | 60.74 | 3,244,035 | +1.30(+2.18%) |
Apr 15, 2021 | 58.78 | 59.53 | 58.48 | 59.44 | 1,936,878 | +0.69(+1.17%) |
Apr 14, 2021 | 59.07 | 59.11 | 58.39 | 58.75 | 1,485,346 | -0.29(-0.49%) |
Apr 13, 2021 | 59.34 | 59.43 | 58.55 | 59.05 | 1,622,988 | -0.38(-0.63%) |
Apr 12, 2021 | 59.14 | 59.56 | 59.07 | 59.42 | 1,640,193 | +0.20(+0.33%) |
Apr 09, 2021 | 58.01 | 59.28 | 57.87 | 59.22 | 1,384,452 | +1.37(+2.37%) |
Apr 08, 2021 | 57.42 | 57.93 | 57.36 | 57.85 | 2,237,342 | +0.40(+0.69%) |
Apr 07, 2021 | 58.53 | 58.53 | 57.13 | 57.46 | 2,512,290 | -1.25(-2.13%) |
Apr 06, 2021 | 58.91 | 59.11 | 58.07 | 58.71 | 2,745,345 | +0.59(+1.02%) |
Apr 05, 2021 | 57.80 | 58.27 | 57.64 | 58.12 | 1,299,500 | +0.76(+1.33%) |
Apr 01, 2021 | 56.42 | 57.37 | 56.06 | 57.35 | 1,998,464 | +1.02(+1.82%) |
Mar 31, 2021 | 56.85 | 57.14 | 56.02 | 56.33 | 1,815,498 | -0.10(-0.18%) |
Mar 30, 2021 | 56.42 | 56.84 | 56.22 | 56.43 | 2,042,771 | -0.11(-0.20%) |
Mar 29, 2021 | 56.55 | 57.19 | 56.11 | 56.54 | 1,845,601 | +0.08(+0.13%) |
Mar 26, 2021 | 54.83 | 56.54 | 54.73 | 56.47 | 1,837,996 | +1.90(+3.48%) |
Mar 25, 2021 | 54.11 | 54.82 | 53.21 | 54.57 | 1,593,382 | +0.69(+1.27%) |
Mar 24, 2021 | 53.70 | 54.64 | 53.68 | 53.88 | 1,403,783 | +0.39(+0.74%) |
Mar 23, 2021 | 54.28 | 54.98 | 53.16 | 53.49 | 1,791,478 | -0.86(-1.57%) |
Mar 22, 2021 | 53.86 | 54.45 | 53.35 | 54.34 | 1,814,318 | +0.44(+0.82%) |
Mar 19, 2021 | 53.77 | 54.35 | 53.30 | 53.90 | 3,510,100 | +0.21(+0.39%) |
Mar 18, 2021 | 53.37 | 54.08 | 53.24 | 53.70 | 1,665,348 | +0.08(+0.14%) |
Mar 17, 2021 | 53.46 | 54.02 | 52.83 | 53.62 | 1,841,159 | +0.08(+0.14%) |
Mar 16, 2021 | 54.06 | 54.44 | 53.32 | 53.54 | 2,151,134 | -0.51(-0.94%) |
Mar 15, 2021 | 53.48 | 54.12 | 53.04 | 54.05 | 3,283,547 | +0.60(+1.13%) |
Mar 12, 2021 | 53.40 | 53.68 | 53.03 | 53.45 | 1,731,974 | -0.20(-0.37%) |
Mar 11, 2021 | 53.44 | 54.05 | 53.23 | 53.65 | 1,472,364 | +0.21(+0.39%) |
Mar 10, 2021 | 52.28 | 53.86 | 52.17 | 53.44 | 2,716,490 | +1.38(+2.66%) |
Mar 09, 2021 | 52.03 | 52.42 | 51.77 | 52.06 | 2,256,068 | +0.48(+0.93%) |
Mar 08, 2021 | 51.07 | 52.41 | 50.81 | 51.58 | 1,798,930 | +0.53(+1.03%) |
Mar 05, 2021 | 50.09 | 51.15 | 49.28 | 51.05 | 2,194,132 | +1.36(+2.74%) |
Mar 04, 2021 | 49.95 | 51.13 | 48.87 | 49.69 | 3,118,929 | -0.36(-0.71%) |
Mar 03, 2021 | 50.50 | 50.86 | 49.86 | 50.05 | 1,938,400 | -0.72(-1.43%) |
Mar 02, 2021 | 51.23 | 51.40 | 50.31 | 50.77 | 1,962,072 | -0.46(-0.90%) |