Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.59 | 56.64 | 55.44 | 55.82 | 2,657,304 | -0.09(-0.16%) |
May 27, 2021 | 56.02 | 56.34 | 55.44 | 55.91 | 4,860,696 | +0.25(+0.45%) |
May 26, 2021 | 54.85 | 56.28 | 54.68 | 55.66 | 2,891,955 | +1.05(+1.93%) |
May 25, 2021 | 54.45 | 55.45 | 54.45 | 54.60 | 2,259,519 | +0.49(+0.91%) |
May 24, 2021 | 54.31 | 54.55 | 54.03 | 54.11 | 1,838,942 | +0.24(+0.45%) |
May 21, 2021 | 54.54 | 55.21 | 53.84 | 53.87 | 2,493,418 | -0.28(-0.52%) |
May 20, 2021 | 53.65 | 54.54 | 53.47 | 54.15 | 1,549,146 | +0.46(+0.86%) |
May 19, 2021 | 53.25 | 54.33 | 52.43 | 53.69 | 3,250,657 | -0.53(-0.98%) |
May 18, 2021 | 56.13 | 56.27 | 54.12 | 54.22 | 2,449,227 | -1.80(-3.21%) |
May 17, 2021 | 56.23 | 56.43 | 54.68 | 56.01 | 2,218,200 | -0.45(-0.80%) |
May 14, 2021 | 56.47 | 57.30 | 56.12 | 56.47 | 2,038,847 | +0.39(+0.69%) |
May 13, 2021 | 53.86 | 56.49 | 53.77 | 56.08 | 4,440,481 | +2.56(+4.78%) |
May 12, 2021 | 57.07 | 57.28 | 53.28 | 53.52 | 4,884,240 | -3.99(-6.94%) |
May 11, 2021 | 59.36 | 59.87 | 57.14 | 57.51 | 3,623,010 | -2.71(-4.51%) |
May 10, 2021 | 59.81 | 61.73 | 59.52 | 60.23 | 3,114,714 | +0.60(+1.00%) |
May 07, 2021 | 58.65 | 59.90 | 57.81 | 59.63 | 2,821,284 | +1.08(+1.85%) |
May 06, 2021 | 59.35 | 59.51 | 57.99 | 58.55 | 2,813,274 | -0.49(-0.83%) |
May 05, 2021 | 59.25 | 59.46 | 58.29 | 59.04 | 3,335,312 | +0.21(+0.36%) |
May 04, 2021 | 58.00 | 59.12 | 57.64 | 58.83 | 2,905,611 | +0.55(+0.94%) |
May 03, 2021 | 57.67 | 58.59 | 57.62 | 58.28 | 3,117,574 | +1.17(+2.05%) |
Apr 30, 2021 | 57.58 | 57.63 | 56.28 | 57.11 | 2,646,647 | -0.67(-1.15%) |
Apr 29, 2021 | 57.10 | 58.03 | 56.71 | 57.77 | 3,603,694 | +1.09(+1.93%) |
Apr 28, 2021 | 55.47 | 56.87 | 55.16 | 56.68 | 3,459,905 | +1.49(+2.70%) |
Apr 27, 2021 | 54.45 | 56.10 | 54.44 | 55.19 | 5,282,302 | +2.27(+4.29%) |
Apr 26, 2021 | 52.74 | 53.19 | 52.27 | 52.92 | 3,815,891 | +0.85(+1.63%) |
Apr 23, 2021 | 51.56 | 52.32 | 51.24 | 52.07 | 2,043,503 | +0.71(+1.37%) |
Apr 22, 2021 | 51.19 | 51.68 | 50.65 | 51.37 | 2,761,939 | +0.02(+0.04%) |
Apr 21, 2021 | 50.71 | 51.56 | 50.62 | 51.35 | 1,574,864 | +0.63(+1.24%) |
Apr 20, 2021 | 51.90 | 52.52 | 49.79 | 50.72 | 2,780,469 | -1.16(-2.23%) |
Apr 19, 2021 | 52.62 | 52.71 | 51.36 | 51.88 | 2,741,714 | -0.49(-0.94%) |
Apr 16, 2021 | 51.87 | 52.63 | 51.72 | 52.37 | 3,466,885 | +0.74(+1.44%) |
Apr 15, 2021 | 52.16 | 52.26 | 51.57 | 51.63 | 3,049,133 | -0.05(-0.09%) |
Apr 14, 2021 | 52.16 | 52.53 | 51.61 | 51.68 | 2,523,003 | -0.53(-1.02%) |
Apr 13, 2021 | 51.99 | 52.32 | 51.16 | 52.21 | 2,624,883 | -0.05(-0.09%) |
Apr 12, 2021 | 52.74 | 52.85 | 51.70 | 52.26 | 2,903,982 | -0.44(-0.84%) |
Apr 09, 2021 | 51.17 | 52.84 | 50.84 | 52.70 | 2,586,291 | +1.36(+2.65%) |
Apr 08, 2021 | 51.81 | 52.06 | 51.05 | 51.34 | 2,791,911 | -0.37(-0.71%) |
Apr 07, 2021 | 52.33 | 52.37 | 51.44 | 51.71 | 2,154,578 | -0.44(-0.85%) |
Apr 06, 2021 | 51.91 | 52.27 | 51.62 | 52.15 | 2,826,568 | +0.15(+0.30%) |
Apr 05, 2021 | 52.01 | 52.14 | 51.25 | 52.00 | 2,188,043 | +0.34(+0.65%) |
Apr 01, 2021 | 51.19 | 51.71 | 50.76 | 51.66 | 2,556,579 | +1.00(+1.98%) |
Mar 31, 2021 | 51.19 | 51.31 | 50.48 | 50.65 | 2,561,851 | -0.30(-0.59%) |
Mar 30, 2021 | 50.32 | 51.15 | 49.32 | 50.95 | 2,654,331 | +1.10(+2.21%) |
Mar 29, 2021 | 51.31 | 51.83 | 49.68 | 49.85 | 3,704,415 | -0.98(-1.92%) |
Mar 26, 2021 | 48.84 | 50.88 | 48.43 | 50.83 | 3,556,124 | +2.40(+4.95%) |
Mar 25, 2021 | 45.87 | 48.68 | 45.70 | 48.43 | 4,042,825 | +1.86(+4.00%) |
Mar 24, 2021 | 46.87 | 48.05 | 46.56 | 46.57 | 2,308,232 | -0.13(-0.27%) |
Mar 23, 2021 | 47.38 | 47.94 | 46.33 | 46.69 | 2,316,753 | -0.71(-1.49%) |
Mar 22, 2021 | 47.56 | 47.76 | 46.58 | 47.40 | 3,100,477 | +0.08(+0.16%) |
Mar 19, 2021 | 46.61 | 47.69 | 46.22 | 47.32 | 4,613,541 | +0.71(+1.53%) |
Mar 18, 2021 | 48.83 | 48.91 | 46.30 | 46.61 | 4,361,268 | -2.65(-5.37%) |
Mar 17, 2021 | 47.10 | 49.27 | 46.53 | 49.25 | 4,897,275 | +1.84(+3.87%) |
Mar 16, 2021 | 48.20 | 48.64 | 47.27 | 47.42 | 2,572,765 | -0.59(-1.23%) |
Mar 15, 2021 | 46.48 | 48.04 | 46.05 | 48.01 | 3,112,525 | +1.71(+3.69%) |
Mar 12, 2021 | 45.44 | 46.66 | 44.62 | 46.30 | 3,079,697 | -0.31(-0.66%) |
Mar 11, 2021 | 47.37 | 47.67 | 46.20 | 46.61 | 2,111,289 | -0.42(-0.90%) |
Mar 10, 2021 | 45.97 | 47.56 | 45.38 | 47.03 | 2,989,622 | +1.44(+3.15%) |
Mar 09, 2021 | 46.29 | 46.95 | 45.35 | 45.60 | 2,820,515 | -0.07(-0.15%) |
Mar 08, 2021 | 44.31 | 46.35 | 44.31 | 45.66 | 2,740,780 | +1.61(+3.65%) |
Mar 05, 2021 | 42.52 | 44.25 | 41.34 | 44.06 | 3,038,509 | +1.89(+4.48%) |
Mar 04, 2021 | 42.71 | 43.80 | 40.75 | 42.17 | 4,040,491 | -0.47(-1.11%) |
Mar 03, 2021 | 44.19 | 44.40 | 42.61 | 42.64 | 3,506,329 | -1.85(-4.16%) |
Mar 02, 2021 | 43.93 | 44.76 | 43.36 | 44.49 | 2,510,321 | +0.69(+1.58%) |