Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.22 | 59.22 | 57.85 | 58.79 | 1,494,265 | +0.11(+0.18%) |
May 27, 2021 | 58.73 | 59.53 | 58.24 | 58.68 | 2,654,015 | +0.44(+0.76%) |
May 26, 2021 | 57.65 | 58.40 | 57.45 | 58.24 | 3,755,627 | +0.71(+1.23%) |
May 25, 2021 | 59.13 | 59.73 | 57.49 | 57.53 | 1,655,922 | -1.59(-2.69%) |
May 24, 2021 | 59.21 | 59.32 | 58.76 | 59.12 | 1,078,086 | +0.09(+0.15%) |
May 21, 2021 | 58.58 | 59.54 | 58.34 | 59.03 | 1,179,779 | +0.63(+1.08%) |
May 20, 2021 | 58.58 | 58.81 | 57.95 | 58.40 | 1,158,487 | -0.11(-0.18%) |
May 19, 2021 | 58.47 | 58.84 | 57.21 | 58.51 | 2,027,690 | -0.54(-0.91%) |
May 18, 2021 | 60.03 | 60.25 | 59.00 | 59.05 | 1,693,945 | -1.07(-1.78%) |
May 17, 2021 | 59.70 | 60.25 | 59.23 | 60.12 | 939,545 | +0.04(+0.06%) |
May 14, 2021 | 58.94 | 60.29 | 58.93 | 60.09 | 990,622 | +1.38(+2.36%) |
May 13, 2021 | 56.69 | 59.03 | 56.69 | 58.70 | 1,925,343 | +1.68(+2.95%) |
May 12, 2021 | 58.71 | 59.04 | 56.84 | 57.02 | 1,360,256 | -1.25(-2.14%) |
May 11, 2021 | 59.21 | 59.69 | 58.04 | 58.27 | 1,270,850 | -1.80(-2.99%) |
May 10, 2021 | 60.35 | 61.11 | 60.01 | 60.07 | 2,009,813 | +0.13(+0.23%) |
May 07, 2021 | 57.19 | 59.98 | 57.19 | 59.93 | 1,263,841 | +0.08(+0.14%) |
May 06, 2021 | 59.28 | 59.88 | 58.42 | 59.85 | 1,317,074 | +0.79(+1.34%) |
May 05, 2021 | 58.32 | 59.27 | 57.89 | 59.06 | 1,860,809 | +0.93(+1.59%) |
May 04, 2021 | 57.88 | 58.23 | 57.11 | 58.13 | 1,589,436 | +0.16(+0.28%) |
May 03, 2021 | 58.18 | 58.63 | 57.56 | 57.97 | 1,544,799 | +0.55(+0.95%) |
Apr 30, 2021 | 57.58 | 57.84 | 56.93 | 57.42 | 1,457,485 | -0.32(-0.56%) |
Apr 29, 2021 | 57.86 | 58.14 | 57.10 | 57.75 | 1,265,230 | +0.49(+0.85%) |
Apr 28, 2021 | 57.18 | 58.33 | 56.69 | 57.26 | 1,755,653 | +0.71(+1.26%) |
Apr 27, 2021 | 56.26 | 56.56 | 56.01 | 56.55 | 1,890,270 | +0.50(+0.90%) |
Apr 26, 2021 | 56.56 | 57.15 | 55.96 | 56.05 | 1,450,772 | -0.33(-0.59%) |
Apr 23, 2021 | 55.81 | 56.69 | 55.57 | 56.38 | 2,077,896 | +0.96(+1.74%) |
Apr 22, 2021 | 56.51 | 56.53 | 55.18 | 55.42 | 3,015,926 | -1.12(-1.99%) |
Apr 21, 2021 | 55.07 | 56.58 | 54.84 | 56.54 | 1,068,776 | +1.25(+2.26%) |
Apr 20, 2021 | 56.28 | 56.57 | 54.88 | 55.29 | 3,361,476 | -1.58(-2.78%) |
Apr 19, 2021 | 57.07 | 57.28 | 56.44 | 56.88 | 1,849,732 | +0.04(+0.06%) |
Apr 16, 2021 | 57.46 | 57.67 | 56.75 | 56.84 | 1,656,466 | +0.06(+0.11%) |
Apr 15, 2021 | 56.91 | 57.05 | 56.39 | 56.78 | 1,167,215 | +0.09(+0.16%) |
Apr 14, 2021 | 55.71 | 57.00 | 55.60 | 56.69 | 1,535,913 | +0.75(+1.33%) |
Apr 13, 2021 | 56.62 | 56.62 | 55.68 | 55.94 | 1,055,139 | -0.59(-1.05%) |
Apr 12, 2021 | 55.79 | 56.67 | 55.55 | 56.53 | 1,028,282 | +0.83(+1.48%) |
Apr 09, 2021 | 55.57 | 55.97 | 55.19 | 55.71 | 1,672,816 | +0.49(+0.90%) |
Apr 08, 2021 | 55.35 | 55.52 | 54.89 | 55.21 | 1,582,346 | -0.53(-0.95%) |
Apr 07, 2021 | 55.70 | 56.02 | 55.32 | 55.74 | 911,192 | +0.24(+0.44%) |
Apr 06, 2021 | 55.20 | 55.72 | 55.01 | 55.50 | 1,502,634 | +0.30(+0.54%) |
Apr 05, 2021 | 55.42 | 55.78 | 54.95 | 55.20 | 1,200,548 | +0.49(+0.89%) |
Apr 01, 2021 | 53.70 | 54.74 | 53.57 | 54.72 | 1,304,440 | +0.81(+1.50%) |
Mar 31, 2021 | 53.97 | 54.75 | 53.85 | 53.91 | 1,875,778 | -0.61(-1.12%) |
Mar 30, 2021 | 53.91 | 54.81 | 53.89 | 54.52 | 1,008,827 | +0.76(+1.40%) |
Mar 29, 2021 | 53.51 | 54.26 | 53.21 | 53.77 | 4,979,289 | -0.75(-1.37%) |
Mar 26, 2021 | 54.39 | 54.92 | 53.59 | 54.51 | 1,237,150 | +0.84(+1.56%) |
Mar 25, 2021 | 52.18 | 53.89 | 51.67 | 53.68 | 1,958,833 | +1.57(+3.02%) |
Mar 24, 2021 | 52.87 | 53.54 | 52.02 | 52.10 | 2,720,304 | +0.01(+0.02%) |
Mar 23, 2021 | 53.31 | 53.49 | 51.91 | 52.09 | 1,753,768 | -1.47(-2.74%) |
Mar 22, 2021 | 53.83 | 53.90 | 52.99 | 53.56 | 2,026,367 | -0.74(-1.36%) |
Mar 19, 2021 | 54.03 | 54.69 | 53.26 | 54.30 | 6,780,579 | -0.17(-0.31%) |
Mar 18, 2021 | 54.59 | 55.64 | 54.17 | 54.47 | 2,765,200 | +0.28(+0.52%) |
Mar 17, 2021 | 54.37 | 54.55 | 53.27 | 54.18 | 1,668,612 | +0.49(+0.91%) |
Mar 16, 2021 | 54.43 | 54.55 | 53.27 | 53.69 | 1,499,988 | -1.39(-2.53%) |
Mar 15, 2021 | 55.11 | 55.28 | 53.84 | 55.09 | 1,776,011 | -0.25(-0.45%) |
Mar 12, 2021 | 55.64 | 55.70 | 55.05 | 55.34 | 1,191,436 | +0.40(+0.74%) |
Mar 11, 2021 | 54.42 | 55.56 | 54.14 | 54.93 | 1,307,558 | -0.15(-0.28%) |
Mar 10, 2021 | 53.97 | 55.50 | 53.84 | 55.09 | 1,345,682 | +1.34(+2.49%) |
Mar 09, 2021 | 53.64 | 54.75 | 52.89 | 53.75 | 1,702,520 | -0.34(-0.63%) |
Mar 08, 2021 | 53.43 | 55.11 | 53.05 | 54.09 | 2,245,365 | +1.33(+2.52%) |
Mar 05, 2021 | 52.05 | 52.95 | 50.66 | 52.76 | 2,177,219 | +1.81(+3.55%) |
Mar 04, 2021 | 52.00 | 52.25 | 49.69 | 50.95 | 2,261,743 | -1.11(-2.14%) |
Mar 03, 2021 | 51.98 | 52.96 | 51.86 | 52.07 | 2,010,089 | +0.10(+0.19%) |
Mar 02, 2021 | 52.16 | 52.44 | 51.70 | 51.97 | 1,457,759 | -0.37(-0.70%) |