Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.29 | 59.88 | 59.21 | 59.56 | 862,958 | +0.62(+1.05%) |
May 27, 2021 | 59.54 | 59.73 | 58.85 | 58.94 | 1,109,180 | -0.57(-0.96%) |
May 26, 2021 | 59.64 | 60.07 | 59.17 | 59.51 | 528,349 | +0.13(+0.21%) |
May 25, 2021 | 60.10 | 60.89 | 59.31 | 59.38 | 1,627,254 | -0.84(-1.39%) |
May 24, 2021 | 58.78 | 60.71 | 58.73 | 60.22 | 2,400,254 | +1.68(+2.87%) |
May 21, 2021 | 57.90 | 58.76 | 57.73 | 58.54 | 1,485,494 | +0.81(+1.41%) |
May 20, 2021 | 56.84 | 57.97 | 56.54 | 57.72 | 620,725 | +0.87(+1.54%) |
May 19, 2021 | 56.83 | 56.92 | 56.07 | 56.85 | 617,651 | -0.45(-0.78%) |
May 18, 2021 | 56.40 | 57.64 | 56.08 | 57.30 | 689,312 | +0.81(+1.43%) |
May 17, 2021 | 56.46 | 56.77 | 56.17 | 56.49 | 450,893 | -0.13(-0.22%) |
May 14, 2021 | 56.35 | 56.82 | 56.20 | 56.62 | 397,052 | +0.43(+0.77%) |
May 13, 2021 | 55.51 | 56.62 | 55.43 | 56.19 | 600,311 | +0.57(+1.02%) |
May 12, 2021 | 57.15 | 57.39 | 55.62 | 55.62 | 1,100,280 | -1.52(-2.66%) |
May 11, 2021 | 56.70 | 57.61 | 56.20 | 57.14 | 1,396,573 | -0.05(-0.09%) |
May 10, 2021 | 57.50 | 58.50 | 56.99 | 57.19 | 967,357 | -0.31(-0.55%) |
May 07, 2021 | 56.54 | 57.67 | 56.54 | 57.50 | 798,462 | +0.72(+1.27%) |
May 06, 2021 | 57.06 | 57.33 | 56.29 | 56.78 | 1,202,064 | +0.08(+0.15%) |
May 05, 2021 | 56.99 | 58.29 | 56.21 | 56.70 | 1,285,711 | -1.27(-2.19%) |
May 04, 2021 | 57.78 | 58.21 | 57.41 | 57.97 | 1,912,538 | +0.36(+0.62%) |
May 03, 2021 | 58.70 | 58.82 | 57.59 | 57.61 | 3,226,549 | -0.53(-0.90%) |
Apr 30, 2021 | 57.94 | 58.30 | 57.36 | 58.14 | 3,216,221 | +0.19(+0.32%) |
Apr 29, 2021 | 57.89 | 57.97 | 56.90 | 57.95 | 1,713,746 | +0.14(+0.23%) |
Apr 28, 2021 | 57.80 | 58.08 | 56.85 | 57.82 | 1,222,182 | +0.15(+0.26%) |
Apr 27, 2021 | 58.05 | 58.05 | 56.99 | 57.66 | 763,250 | -0.18(-0.31%) |
Apr 26, 2021 | 57.20 | 58.28 | 57.20 | 57.84 | 1,575,063 | +0.98(+1.73%) |
Apr 23, 2021 | 57.27 | 57.35 | 56.35 | 56.86 | 914,457 | -0.30(-0.52%) |
Apr 22, 2021 | 58.01 | 58.37 | 56.92 | 57.16 | 1,071,801 | -0.80(-1.38%) |
Apr 21, 2021 | 57.68 | 58.36 | 57.50 | 57.95 | 2,512,680 | +0.27(+0.47%) |
Apr 20, 2021 | 57.38 | 58.15 | 57.38 | 57.68 | 1,268,359 | +0.02(+0.03%) |
Apr 19, 2021 | 57.46 | 57.68 | 56.87 | 57.66 | 881,663 | +0.46(+0.80%) |
Apr 16, 2021 | 57.24 | 57.49 | 56.85 | 57.21 | 839,009 | +0.29(+0.51%) |
Apr 15, 2021 | 57.47 | 57.85 | 56.45 | 56.92 | 950,098 | -0.36(-0.64%) |
Apr 14, 2021 | 57.28 | 58.04 | 57.12 | 57.28 | 782,269 | +0.17(+0.30%) |
Apr 13, 2021 | 57.17 | 57.28 | 56.82 | 57.11 | 699,375 | -0.11(-0.19%) |
Apr 12, 2021 | 57.46 | 57.46 | 56.47 | 57.22 | 1,108,912 | +0.58(+1.02%) |
Apr 09, 2021 | 56.63 | 56.86 | 56.40 | 56.65 | 567,748 | -0.02(-0.03%) |
Apr 08, 2021 | 56.40 | 57.01 | 56.24 | 56.66 | 724,931 | -0.31(-0.55%) |
Apr 07, 2021 | 56.99 | 57.40 | 56.14 | 56.98 | 775,580 | +0.14(+0.25%) |
Apr 06, 2021 | 56.38 | 57.61 | 56.38 | 56.83 | 1,187,700 | +0.28(+0.49%) |
Apr 05, 2021 | 57.61 | 57.61 | 55.62 | 56.55 | 920,510 | -0.52(-0.91%) |
Apr 01, 2021 | 55.71 | 57.07 | 55.47 | 57.07 | 873,903 | +1.40(+2.51%) |
Mar 31, 2021 | 56.92 | 56.93 | 55.65 | 55.67 | 858,645 | -1.49(-2.61%) |
Mar 30, 2021 | 57.05 | 57.50 | 56.85 | 57.16 | 736,257 | -0.04(-0.07%) |
Mar 29, 2021 | 57.32 | 57.72 | 56.49 | 57.21 | 1,664,980 | -0.05(-0.09%) |
Mar 26, 2021 | 56.04 | 57.41 | 56.04 | 57.26 | 2,925,821 | +1.53(+2.75%) |
Mar 25, 2021 | 54.98 | 56.14 | 54.02 | 55.72 | 801,212 | +0.56(+1.01%) |
Mar 24, 2021 | 54.84 | 56.20 | 54.84 | 55.17 | 890,755 | +0.43(+0.78%) |
Mar 23, 2021 | 54.78 | 55.66 | 54.50 | 54.74 | 738,956 | -0.42(-0.76%) |
Mar 22, 2021 | 55.74 | 56.20 | 54.88 | 55.16 | 716,579 | -0.95(-1.70%) |
Mar 19, 2021 | 57.59 | 57.68 | 55.98 | 56.11 | 1,579,535 | -1.33(-2.32%) |
Mar 18, 2021 | 57.37 | 58.46 | 57.11 | 57.44 | 2,698,869 | +0.19(+0.32%) |
Mar 17, 2021 | 57.03 | 57.46 | 56.28 | 57.26 | 1,140,922 | +0.32(+0.56%) |
Mar 16, 2021 | 57.86 | 57.87 | 56.47 | 56.94 | 1,182,051 | -1.08(-1.86%) |
Mar 15, 2021 | 58.18 | 58.92 | 56.94 | 58.02 | 1,690,966 | -0.13(-0.22%) |
Mar 12, 2021 | 58.01 | 59.40 | 57.64 | 58.14 | 1,951,379 | +0.50(+0.86%) |
Mar 11, 2021 | 57.70 | 58.11 | 57.22 | 57.64 | 1,497,411 | -0.31(-0.54%) |
Mar 10, 2021 | 56.90 | 58.19 | 56.88 | 57.96 | 1,048,238 | +0.74(+1.29%) |
Mar 09, 2021 | 57.59 | 58.06 | 56.82 | 57.22 | 3,156,842 | -0.35(-0.60%) |
Mar 08, 2021 | 55.19 | 57.96 | 54.71 | 57.56 | 2,262,643 | +3.23(+5.95%) |
Mar 05, 2021 | 54.60 | 55.12 | 53.03 | 54.33 | 892,615 | +0.22(+0.40%) |
Mar 04, 2021 | 55.33 | 56.07 | 53.41 | 54.11 | 1,129,115 | -1.15(-2.09%) |
Mar 03, 2021 | 53.81 | 55.66 | 53.74 | 55.26 | 971,121 | +1.49(+2.77%) |
Mar 02, 2021 | 54.27 | 54.36 | 53.37 | 53.77 | 1,084,770 | -0.56(-1.04%) |