Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.20 | 59.20 | 57.82 | 58.77 | 1,494,852 | +0.11(+0.18%) |
May 27, 2021 | 58.70 | 59.50 | 58.22 | 58.66 | 2,655,057 | +0.44(+0.76%) |
May 26, 2021 | 57.63 | 58.37 | 57.43 | 58.22 | 3,757,102 | +0.71(+1.23%) |
May 25, 2021 | 59.11 | 59.71 | 57.46 | 57.51 | 1,656,572 | -1.59(-2.69%) |
May 24, 2021 | 59.19 | 59.30 | 58.73 | 59.10 | 1,078,510 | +0.09(+0.15%) |
May 21, 2021 | 58.56 | 59.52 | 58.32 | 59.01 | 1,180,242 | +0.63(+1.08%) |
May 20, 2021 | 58.56 | 58.79 | 57.93 | 58.38 | 1,158,942 | -0.11(-0.18%) |
May 19, 2021 | 58.44 | 58.81 | 57.19 | 58.49 | 2,028,486 | -0.54(-0.91%) |
May 18, 2021 | 60.01 | 60.22 | 58.97 | 59.03 | 1,694,610 | -1.07(-1.78%) |
May 17, 2021 | 59.68 | 60.23 | 59.21 | 60.10 | 939,914 | +0.04(+0.06%) |
May 14, 2021 | 58.92 | 60.27 | 58.90 | 60.06 | 991,011 | +1.38(+2.36%) |
May 13, 2021 | 56.66 | 59.01 | 56.66 | 58.68 | 1,926,099 | +1.68(+2.95%) |
May 12, 2021 | 58.69 | 59.02 | 56.82 | 57.00 | 1,360,790 | -1.25(-2.14%) |
May 11, 2021 | 59.19 | 59.67 | 58.01 | 58.25 | 1,271,349 | -1.80(-2.99%) |
May 10, 2021 | 60.32 | 61.09 | 59.99 | 60.04 | 2,010,602 | +0.13(+0.23%) |
May 07, 2021 | 57.17 | 59.95 | 57.17 | 59.91 | 1,264,338 | +0.08(+0.14%) |
May 06, 2021 | 59.25 | 59.86 | 58.40 | 59.83 | 1,317,592 | +0.79(+1.34%) |
May 05, 2021 | 58.30 | 59.25 | 57.87 | 59.04 | 1,861,539 | +0.93(+1.59%) |
May 04, 2021 | 57.86 | 58.21 | 57.09 | 58.11 | 1,590,061 | +0.16(+0.28%) |
May 03, 2021 | 58.16 | 58.61 | 57.54 | 57.95 | 1,545,405 | +0.55(+0.96%) |
Apr 30, 2021 | 57.55 | 57.82 | 56.91 | 57.40 | 1,458,058 | -0.32(-0.56%) |
Apr 29, 2021 | 57.83 | 58.12 | 57.08 | 57.73 | 1,265,727 | +0.49(+0.85%) |
Apr 28, 2021 | 57.16 | 58.31 | 56.66 | 57.24 | 1,756,342 | +0.71(+1.26%) |
Apr 27, 2021 | 56.24 | 56.54 | 55.99 | 56.53 | 1,891,012 | +0.50(+0.90%) |
Apr 26, 2021 | 56.54 | 57.13 | 55.94 | 56.03 | 1,451,342 | -0.33(-0.59%) |
Apr 23, 2021 | 55.78 | 56.66 | 55.55 | 56.36 | 2,078,712 | +0.96(+1.74%) |
Apr 22, 2021 | 56.49 | 56.50 | 55.16 | 55.40 | 3,017,111 | -1.12(-1.99%) |
Apr 21, 2021 | 55.05 | 56.56 | 54.82 | 56.52 | 1,069,195 | +1.25(+2.26%) |
Apr 20, 2021 | 56.26 | 56.55 | 54.86 | 55.27 | 3,362,796 | -1.58(-2.78%) |
Apr 19, 2021 | 57.05 | 57.26 | 56.42 | 56.85 | 1,850,458 | +0.04(+0.06%) |
Apr 16, 2021 | 57.44 | 57.65 | 56.73 | 56.82 | 1,657,116 | +0.06(+0.11%) |
Apr 15, 2021 | 56.89 | 57.02 | 56.37 | 56.75 | 1,167,673 | +0.09(+0.16%) |
Apr 14, 2021 | 55.69 | 56.98 | 55.58 | 56.66 | 1,536,516 | +0.75(+1.33%) |
Apr 13, 2021 | 56.59 | 56.59 | 55.66 | 55.92 | 1,055,553 | -0.59(-1.05%) |
Apr 12, 2021 | 55.77 | 56.65 | 55.53 | 56.51 | 1,028,686 | +0.83(+1.48%) |
Apr 09, 2021 | 55.55 | 55.95 | 55.17 | 55.69 | 1,673,473 | +0.49(+0.90%) |
Apr 08, 2021 | 55.33 | 55.50 | 54.87 | 55.19 | 1,582,967 | -0.53(-0.95%) |
Apr 07, 2021 | 55.68 | 56.00 | 55.30 | 55.72 | 911,550 | +0.24(+0.44%) |
Apr 06, 2021 | 55.18 | 55.69 | 54.99 | 55.48 | 1,503,224 | +0.30(+0.54%) |
Apr 05, 2021 | 55.40 | 55.76 | 54.93 | 55.18 | 1,201,019 | +0.49(+0.89%) |
Apr 01, 2021 | 53.68 | 54.71 | 53.55 | 54.70 | 1,304,953 | +0.81(+1.50%) |
Mar 31, 2021 | 53.95 | 54.73 | 53.82 | 53.89 | 1,876,515 | -0.61(-1.12%) |
Mar 30, 2021 | 53.89 | 54.79 | 53.87 | 54.50 | 1,009,223 | +0.76(+1.40%) |
Mar 29, 2021 | 53.49 | 54.24 | 53.19 | 53.74 | 4,981,244 | -0.75(-1.37%) |
Mar 26, 2021 | 54.37 | 54.90 | 53.56 | 54.49 | 1,237,635 | +0.84(+1.56%) |
Mar 25, 2021 | 52.16 | 53.87 | 51.65 | 53.65 | 1,959,602 | +1.57(+3.02%) |
Mar 24, 2021 | 52.85 | 53.52 | 52.00 | 52.08 | 2,721,372 | +0.01(+0.02%) |
Mar 23, 2021 | 53.29 | 53.47 | 51.89 | 52.07 | 1,754,457 | -1.46(-2.74%) |
Mar 22, 2021 | 53.81 | 53.88 | 52.97 | 53.54 | 2,027,163 | -0.74(-1.36%) |
Mar 19, 2021 | 54.00 | 54.67 | 53.24 | 54.27 | 6,783,241 | -0.17(-0.31%) |
Mar 18, 2021 | 54.57 | 55.61 | 54.15 | 54.45 | 2,766,285 | +0.28(+0.52%) |
Mar 17, 2021 | 54.35 | 54.53 | 53.25 | 54.16 | 1,669,267 | +0.49(+0.91%) |
Mar 16, 2021 | 54.41 | 54.53 | 53.25 | 53.67 | 1,500,577 | -1.39(-2.53%) |
Mar 15, 2021 | 55.09 | 55.26 | 53.82 | 55.07 | 1,776,709 | -0.25(-0.45%) |
Mar 12, 2021 | 55.62 | 55.68 | 55.03 | 55.32 | 1,191,904 | +0.40(+0.74%) |
Mar 11, 2021 | 54.40 | 55.54 | 54.12 | 54.91 | 1,308,072 | -0.15(-0.28%) |
Mar 10, 2021 | 53.95 | 55.48 | 53.82 | 55.07 | 1,346,211 | +1.34(+2.49%) |
Mar 09, 2021 | 53.62 | 54.72 | 52.87 | 53.73 | 1,703,188 | -0.34(-0.63%) |
Mar 08, 2021 | 53.41 | 55.09 | 53.02 | 54.07 | 2,246,247 | +1.33(+2.52%) |
Mar 05, 2021 | 52.03 | 52.93 | 50.64 | 52.74 | 2,178,074 | +1.81(+3.55%) |
Mar 04, 2021 | 51.98 | 52.23 | 49.67 | 50.93 | 2,262,631 | -1.11(-2.14%) |
Mar 03, 2021 | 51.96 | 52.94 | 51.84 | 52.05 | 2,010,878 | +0.10(+0.19%) |
Mar 02, 2021 | 52.14 | 52.42 | 51.68 | 51.95 | 1,458,331 | -0.37(-0.70%) |