Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.25 | 57.48 | 57.01 | 57.30 | 1,850,930 | +0.40(+0.71%) |
May 27, 2021 | 57.53 | 57.62 | 56.89 | 56.90 | 3,265,736 | -0.59(-1.03%) |
May 26, 2021 | 57.70 | 57.89 | 56.38 | 57.49 | 1,263,575 | -0.27(-0.47%) |
May 25, 2021 | 58.12 | 58.17 | 57.41 | 57.76 | 2,386,772 | -0.47(-0.82%) |
May 24, 2021 | 58.84 | 58.97 | 58.19 | 58.24 | 1,762,100 | -0.35(-0.59%) |
May 21, 2021 | 58.33 | 58.74 | 58.12 | 58.59 | 1,823,228 | +0.37(+0.64%) |
May 20, 2021 | 57.81 | 58.71 | 57.81 | 58.21 | 1,916,895 | +0.47(+0.82%) |
May 19, 2021 | 57.81 | 57.94 | 57.29 | 57.74 | 1,765,296 | -0.07(-0.13%) |
May 18, 2021 | 57.31 | 58.02 | 57.31 | 57.81 | 1,767,050 | +0.29(+0.51%) |
May 17, 2021 | 58.13 | 58.52 | 57.47 | 57.52 | 1,589,653 | -0.47(-0.82%) |
May 14, 2021 | 58.24 | 58.74 | 57.97 | 57.99 | 1,449,683 | -0.03(-0.05%) |
May 13, 2021 | 57.05 | 58.44 | 56.96 | 58.02 | 1,816,164 | +0.98(+1.71%) |
May 12, 2021 | 58.07 | 58.24 | 57.03 | 57.04 | 1,930,947 | -0.98(-1.68%) |
May 11, 2021 | 59.73 | 59.73 | 57.53 | 58.02 | 2,228,198 | -1.26(-2.13%) |
May 10, 2021 | 58.63 | 59.59 | 58.63 | 59.28 | 2,689,724 | +0.84(+1.44%) |
May 07, 2021 | 58.70 | 59.29 | 58.41 | 58.44 | 1,848,567 | -0.40(-0.68%) |
May 06, 2021 | 58.51 | 58.88 | 58.11 | 58.84 | 2,270,787 | +0.61(+1.04%) |
May 05, 2021 | 58.32 | 59.17 | 57.84 | 58.23 | 1,916,193 | -0.91(-1.53%) |
May 04, 2021 | 59.08 | 59.20 | 58.33 | 59.14 | 3,490,070 | +0.15(+0.26%) |
May 03, 2021 | 58.69 | 59.52 | 58.52 | 58.99 | 1,812,747 | +0.58(+0.99%) |
Apr 30, 2021 | 58.12 | 58.46 | 57.38 | 58.41 | 2,633,224 | +0.40(+0.69%) |
Apr 29, 2021 | 57.01 | 58.07 | 56.86 | 58.01 | 2,011,982 | +0.82(+1.43%) |
Apr 28, 2021 | 57.62 | 57.78 | 57.04 | 57.19 | 2,082,142 | -0.24(-0.43%) |
Apr 27, 2021 | 57.92 | 58.00 | 57.39 | 57.44 | 1,556,123 | -0.57(-0.99%) |
Apr 26, 2021 | 58.33 | 58.33 | 57.73 | 58.01 | 1,670,759 | -0.16(-0.28%) |
Apr 23, 2021 | 58.56 | 58.73 | 58.08 | 58.17 | 1,568,248 | -0.34(-0.59%) |
Apr 22, 2021 | 58.57 | 58.93 | 58.26 | 58.51 | 1,319,416 | -0.20(-0.34%) |
Apr 21, 2021 | 59.49 | 59.63 | 58.71 | 58.71 | 1,668,791 | -0.49(-0.83%) |
Apr 20, 2021 | 58.32 | 59.68 | 58.09 | 59.20 | 1,984,165 | +1.04(+1.79%) |
Apr 19, 2021 | 58.19 | 58.30 | 57.78 | 58.16 | 2,874,261 | +0.04(+0.06%) |
Apr 16, 2021 | 57.68 | 58.15 | 57.37 | 58.12 | 2,481,746 | +0.62(+1.07%) |
Apr 15, 2021 | 56.46 | 57.52 | 56.45 | 57.51 | 2,318,564 | +1.11(+1.96%) |
Apr 14, 2021 | 55.80 | 56.45 | 55.58 | 56.40 | 2,337,134 | +0.47(+0.84%) |
Apr 13, 2021 | 54.76 | 56.06 | 54.56 | 55.93 | 2,610,663 | +0.82(+1.48%) |
Apr 12, 2021 | 55.31 | 55.75 | 54.96 | 55.11 | 2,905,243 | +0.27(+0.50%) |
Apr 09, 2021 | 54.92 | 55.36 | 54.63 | 54.84 | 3,272,209 | -0.13(-0.23%) |
Apr 08, 2021 | 55.56 | 55.67 | 54.85 | 54.97 | 2,549,954 | -0.49(-0.88%) |
Apr 07, 2021 | 55.45 | 56.12 | 55.17 | 55.46 | 1,735,776 | -0.52(-0.92%) |
Apr 06, 2021 | 55.55 | 55.99 | 55.11 | 55.97 | 1,588,027 | +0.21(+0.37%) |
Apr 05, 2021 | 55.50 | 56.15 | 55.42 | 55.77 | 1,377,176 | +0.42(+0.75%) |
Apr 01, 2021 | 55.43 | 55.60 | 54.80 | 55.35 | 1,411,699 | -0.18(-0.33%) |
Mar 31, 2021 | 55.45 | 55.66 | 55.02 | 55.53 | 2,348,620 | +0.18(+0.33%) |
Mar 30, 2021 | 55.58 | 56.07 | 54.89 | 55.35 | 1,441,539 | -0.82(-1.45%) |
Mar 29, 2021 | 55.22 | 56.40 | 54.77 | 56.17 | 1,221,157 | +0.90(+1.62%) |
Mar 26, 2021 | 55.32 | 55.42 | 54.60 | 55.27 | 1,748,941 | -0.15(-0.28%) |
Mar 25, 2021 | 55.52 | 56.42 | 54.86 | 55.42 | 2,523,017 | +0.20(+0.36%) |
Mar 24, 2021 | 54.61 | 55.48 | 54.38 | 55.22 | 2,358,122 | +0.32(+0.58%) |
Mar 23, 2021 | 53.24 | 55.05 | 52.98 | 54.90 | 3,230,826 | +1.84(+3.47%) |
Mar 22, 2021 | 52.85 | 53.46 | 52.54 | 53.06 | 2,686,768 | +0.14(+0.26%) |
Mar 19, 2021 | 52.69 | 53.54 | 52.38 | 52.93 | 6,904,593 | +0.29(+0.55%) |
Mar 18, 2021 | 52.47 | 52.82 | 51.96 | 52.64 | 2,392,730 | +0.15(+0.28%) |
Mar 17, 2021 | 53.09 | 53.12 | 52.47 | 52.49 | 2,132,141 | -0.46(-0.87%) |
Mar 16, 2021 | 52.82 | 53.48 | 52.74 | 52.95 | 3,171,061 | -0.11(-0.21%) |
Mar 15, 2021 | 52.40 | 53.28 | 52.27 | 53.06 | 2,492,846 | +0.87(+1.67%) |
Mar 12, 2021 | 51.92 | 52.46 | 51.59 | 52.19 | 1,606,393 | +0.71(+1.37%) |
Mar 11, 2021 | 51.64 | 52.23 | 51.46 | 51.48 | 2,518,301 | -0.30(-0.58%) |
Mar 10, 2021 | 51.76 | 52.46 | 51.51 | 51.78 | 3,363,795 | +0.51(+0.99%) |
Mar 09, 2021 | 50.83 | 51.49 | 50.55 | 51.28 | 1,931,860 | +0.34(+0.68%) |
Mar 08, 2021 | 50.23 | 51.28 | 49.96 | 50.93 | 1,794,911 | +0.71(+1.41%) |
Mar 05, 2021 | 49.05 | 50.50 | 49.04 | 50.22 | 2,337,214 | +1.32(+2.71%) |
Mar 04, 2021 | 49.03 | 49.91 | 48.73 | 48.90 | 2,222,698 | +0.03(+0.06%) |
Mar 03, 2021 | 49.48 | 49.70 | 48.25 | 48.87 | 3,000,128 | -0.91(-1.82%) |
Mar 02, 2021 | 49.75 | 50.07 | 49.16 | 49.78 | 1,839,247 | +0.05(+0.11%) |