Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.79 | 56.84 | 55.64 | 56.02 | 2,648,016 | -0.09(-0.16%) |
May 27, 2021 | 56.22 | 56.54 | 55.63 | 56.10 | 4,843,707 | +0.25(+0.45%) |
May 26, 2021 | 55.04 | 56.47 | 54.88 | 55.85 | 2,881,847 | +1.06(+1.93%) |
May 25, 2021 | 54.64 | 55.65 | 54.64 | 54.80 | 2,251,621 | +0.49(+0.91%) |
May 24, 2021 | 54.50 | 54.74 | 54.22 | 54.30 | 1,832,515 | +0.24(+0.45%) |
May 21, 2021 | 54.73 | 55.41 | 54.03 | 54.06 | 2,484,703 | -0.28(-0.52%) |
May 20, 2021 | 53.84 | 54.73 | 53.66 | 54.34 | 1,543,731 | +0.47(+0.86%) |
May 19, 2021 | 53.44 | 54.52 | 52.61 | 53.88 | 3,239,295 | -0.53(-0.98%) |
May 18, 2021 | 56.33 | 56.47 | 54.31 | 54.41 | 2,440,667 | -1.80(-3.21%) |
May 17, 2021 | 56.42 | 56.63 | 54.87 | 56.21 | 2,210,447 | -0.46(-0.80%) |
May 14, 2021 | 56.67 | 57.50 | 56.32 | 56.67 | 2,031,721 | +0.39(+0.69%) |
May 13, 2021 | 54.05 | 56.69 | 53.96 | 56.28 | 4,424,961 | +2.57(+4.78%) |
May 12, 2021 | 57.27 | 57.48 | 53.47 | 53.71 | 4,867,169 | -4.00(-6.94%) |
May 11, 2021 | 59.57 | 60.08 | 57.34 | 57.71 | 3,610,347 | -2.72(-4.51%) |
May 10, 2021 | 60.02 | 61.94 | 59.73 | 60.44 | 3,103,828 | +0.60(+1.00%) |
May 07, 2021 | 58.86 | 60.11 | 58.01 | 59.84 | 2,811,423 | +1.09(+1.85%) |
May 06, 2021 | 59.56 | 59.72 | 58.19 | 58.75 | 2,803,441 | -0.49(-0.83%) |
May 05, 2021 | 59.46 | 59.67 | 58.50 | 59.25 | 3,323,655 | +0.21(+0.36%) |
May 04, 2021 | 58.21 | 59.32 | 57.84 | 59.03 | 2,895,456 | +0.55(+0.94%) |
May 03, 2021 | 57.87 | 58.80 | 57.82 | 58.48 | 3,106,677 | +1.17(+2.05%) |
Apr 30, 2021 | 57.78 | 57.83 | 56.47 | 57.31 | 2,637,396 | -0.67(-1.15%) |
Apr 29, 2021 | 57.30 | 58.24 | 56.91 | 57.98 | 3,591,099 | +1.10(+1.93%) |
Apr 28, 2021 | 55.67 | 57.07 | 55.35 | 56.88 | 3,447,812 | +1.49(+2.70%) |
Apr 27, 2021 | 54.64 | 56.30 | 54.63 | 55.39 | 5,263,840 | +2.28(+4.29%) |
Apr 26, 2021 | 52.93 | 53.38 | 52.45 | 53.11 | 3,802,554 | +0.85(+1.63%) |
Apr 23, 2021 | 51.74 | 52.50 | 51.42 | 52.26 | 2,036,361 | +0.71(+1.37%) |
Apr 22, 2021 | 51.37 | 51.86 | 50.83 | 51.55 | 2,752,285 | +0.02(+0.04%) |
Apr 21, 2021 | 50.89 | 51.74 | 50.80 | 51.53 | 1,569,359 | +0.63(+1.24%) |
Apr 20, 2021 | 52.08 | 52.70 | 49.97 | 50.90 | 2,770,751 | -1.16(-2.23%) |
Apr 19, 2021 | 52.81 | 52.90 | 51.54 | 52.06 | 2,732,131 | -0.49(-0.94%) |
Apr 16, 2021 | 52.05 | 52.82 | 51.90 | 52.56 | 3,454,767 | +0.75(+1.44%) |
Apr 15, 2021 | 52.34 | 52.44 | 51.75 | 51.81 | 3,038,476 | -0.05(-0.09%) |
Apr 14, 2021 | 52.34 | 52.71 | 51.79 | 51.86 | 2,514,185 | -0.53(-1.02%) |
Apr 13, 2021 | 52.17 | 52.50 | 51.34 | 52.39 | 2,615,709 | -0.05(-0.09%) |
Apr 12, 2021 | 52.93 | 53.03 | 51.88 | 52.44 | 2,893,832 | -0.45(-0.84%) |
Apr 09, 2021 | 51.35 | 53.02 | 51.02 | 52.89 | 2,577,251 | +1.37(+2.65%) |
Apr 08, 2021 | 51.99 | 52.25 | 51.23 | 51.52 | 2,782,153 | -0.37(-0.71%) |
Apr 07, 2021 | 52.52 | 52.56 | 51.62 | 51.89 | 2,147,048 | -0.45(-0.85%) |
Apr 06, 2021 | 52.09 | 52.45 | 51.80 | 52.33 | 2,816,689 | +0.16(+0.30%) |
Apr 05, 2021 | 52.19 | 52.32 | 51.43 | 52.18 | 2,180,396 | +0.34(+0.65%) |
Apr 01, 2021 | 51.37 | 51.89 | 50.94 | 51.84 | 2,547,643 | +1.01(+1.98%) |
Mar 31, 2021 | 51.37 | 51.49 | 50.66 | 50.83 | 2,552,897 | -0.30(-0.59%) |
Mar 30, 2021 | 50.49 | 51.33 | 49.49 | 51.13 | 2,645,054 | +1.10(+2.21%) |
Mar 29, 2021 | 51.49 | 52.01 | 49.85 | 50.03 | 3,691,468 | -0.98(-1.92%) |
Mar 26, 2021 | 49.01 | 51.05 | 48.60 | 51.01 | 3,543,695 | +2.40(+4.95%) |
Mar 25, 2021 | 46.03 | 48.85 | 45.86 | 48.60 | 4,028,694 | +1.87(+4.00%) |
Mar 24, 2021 | 47.03 | 48.21 | 46.72 | 46.73 | 2,300,164 | -0.13(-0.27%) |
Mar 23, 2021 | 47.55 | 48.11 | 46.49 | 46.86 | 2,308,656 | -0.71(-1.49%) |
Mar 22, 2021 | 47.73 | 47.93 | 46.74 | 47.56 | 3,089,641 | +0.08(+0.16%) |
Mar 19, 2021 | 46.77 | 47.86 | 46.38 | 47.49 | 4,597,416 | +0.72(+1.53%) |
Mar 18, 2021 | 49.00 | 49.08 | 46.46 | 46.77 | 4,346,025 | -2.66(-5.37%) |
Mar 17, 2021 | 47.26 | 49.45 | 46.69 | 49.43 | 4,880,158 | +1.84(+3.87%) |
Mar 16, 2021 | 48.37 | 48.82 | 47.44 | 47.58 | 2,563,773 | -0.59(-1.23%) |
Mar 15, 2021 | 46.64 | 48.20 | 46.21 | 48.18 | 3,101,646 | +1.72(+3.69%) |
Mar 12, 2021 | 45.60 | 46.83 | 44.77 | 46.46 | 3,068,933 | -0.31(-0.66%) |
Mar 11, 2021 | 47.54 | 47.84 | 46.36 | 46.77 | 2,103,910 | -0.43(-0.90%) |
Mar 10, 2021 | 46.13 | 47.73 | 45.54 | 47.20 | 2,979,173 | +1.44(+3.15%) |
Mar 09, 2021 | 46.45 | 47.12 | 45.51 | 45.76 | 2,810,657 | -0.07(-0.15%) |
Mar 08, 2021 | 44.46 | 46.51 | 44.46 | 45.82 | 2,731,200 | +1.61(+3.65%) |
Mar 05, 2021 | 42.67 | 44.40 | 41.48 | 44.21 | 3,027,889 | +1.89(+4.48%) |
Mar 04, 2021 | 42.86 | 43.95 | 40.89 | 42.32 | 4,026,369 | -0.47(-1.11%) |
Mar 03, 2021 | 44.35 | 44.56 | 42.76 | 42.79 | 3,494,074 | -1.86(-4.16%) |
Mar 02, 2021 | 44.08 | 44.92 | 43.51 | 44.64 | 2,501,547 | +0.70(+1.58%) |