Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.48 | 59.60 | 58.23 | 59.02 | 4,275,193 | -0.27(-0.46%) |
May 27, 2021 | 58.90 | 59.41 | 58.36 | 59.29 | 7,547,441 | +1.26(+2.16%) |
May 26, 2021 | 58.18 | 58.19 | 57.26 | 58.04 | 6,238,817 | +0.23(+0.39%) |
May 25, 2021 | 59.25 | 59.71 | 57.72 | 57.81 | 5,949,683 | -1.22(-2.07%) |
May 24, 2021 | 58.62 | 59.24 | 58.39 | 59.03 | 3,787,131 | +0.60(+1.02%) |
May 21, 2021 | 58.48 | 59.04 | 58.15 | 58.44 | 5,373,761 | +0.23(+0.39%) |
May 20, 2021 | 58.53 | 58.75 | 57.78 | 58.21 | 4,293,760 | -0.33(-0.57%) |
May 19, 2021 | 58.45 | 58.69 | 57.36 | 58.55 | 5,204,683 | -0.51(-0.86%) |
May 18, 2021 | 59.10 | 59.62 | 59.01 | 59.05 | 5,565,898 | -0.28(-0.47%) |
May 17, 2021 | 59.34 | 59.65 | 58.87 | 59.33 | 3,943,642 | -0.18(-0.30%) |
May 14, 2021 | 58.70 | 59.76 | 58.55 | 59.51 | 4,031,805 | +1.22(+2.09%) |
May 13, 2021 | 57.04 | 58.77 | 56.93 | 58.29 | 5,471,938 | +1.02(+1.78%) |
May 12, 2021 | 58.95 | 59.10 | 57.16 | 57.27 | 5,071,922 | -1.18(-2.02%) |
May 11, 2021 | 59.41 | 59.57 | 57.95 | 58.45 | 5,728,179 | -1.57(-2.62%) |
May 10, 2021 | 60.50 | 61.12 | 60.00 | 60.03 | 5,899,208 | -0.19(-0.32%) |
May 07, 2021 | 59.38 | 60.27 | 59.16 | 60.22 | 4,689,090 | +0.19(+0.31%) |
May 06, 2021 | 58.86 | 60.12 | 58.04 | 60.03 | 5,140,786 | +1.38(+2.35%) |
May 05, 2021 | 58.49 | 59.09 | 57.38 | 58.65 | 5,828,818 | +0.99(+1.71%) |
May 04, 2021 | 57.30 | 57.77 | 56.75 | 57.66 | 4,263,551 | +0.08(+0.14%) |
May 03, 2021 | 57.72 | 58.05 | 57.17 | 57.58 | 4,250,204 | +0.53(+0.93%) |
Apr 30, 2021 | 57.53 | 57.89 | 56.95 | 57.05 | 4,672,865 | -0.72(-1.24%) |
Apr 29, 2021 | 57.71 | 58.11 | 57.23 | 57.77 | 3,475,455 | +0.63(+1.10%) |
Apr 28, 2021 | 57.24 | 57.53 | 56.90 | 57.14 | 4,202,200 | +0.33(+0.58%) |
Apr 27, 2021 | 56.31 | 56.86 | 56.27 | 56.81 | 3,675,162 | +0.51(+0.91%) |
Apr 26, 2021 | 56.49 | 57.30 | 56.18 | 56.30 | 3,476,140 | +0.00(+0.00%) |
Apr 23, 2021 | 55.47 | 56.60 | 55.37 | 56.30 | 3,625,577 | +0.80(+1.44%) |
Apr 22, 2021 | 55.69 | 56.06 | 55.25 | 55.50 | 3,730,632 | -0.67(-1.20%) |
Apr 21, 2021 | 54.76 | 56.23 | 54.65 | 56.17 | 5,770,698 | +1.34(+2.44%) |
Apr 20, 2021 | 56.04 | 56.29 | 54.50 | 54.84 | 4,855,073 | -1.74(-3.07%) |
Apr 19, 2021 | 56.69 | 57.02 | 56.49 | 56.58 | 5,333,711 | +0.03(+0.05%) |
Apr 16, 2021 | 56.43 | 56.81 | 56.11 | 56.55 | 4,542,038 | +0.69(+1.24%) |
Apr 15, 2021 | 56.33 | 56.41 | 55.50 | 55.86 | 5,078,919 | -0.39(-0.69%) |
Apr 14, 2021 | 55.54 | 56.54 | 55.47 | 56.24 | 4,842,067 | +0.61(+1.10%) |
Apr 13, 2021 | 55.83 | 56.01 | 55.25 | 55.63 | 3,799,561 | -0.55(-0.97%) |
Apr 12, 2021 | 55.95 | 56.23 | 55.72 | 56.18 | 2,979,433 | +0.66(+1.20%) |
Apr 09, 2021 | 55.43 | 55.54 | 54.84 | 55.52 | 4,117,881 | +0.55(+0.99%) |
Apr 08, 2021 | 54.88 | 55.17 | 54.23 | 54.97 | 3,333,812 | -0.42(-0.76%) |
Apr 07, 2021 | 54.88 | 55.40 | 54.71 | 55.39 | 4,884,797 | +0.47(+0.85%) |
Apr 06, 2021 | 54.83 | 55.54 | 54.72 | 54.93 | 4,412,513 | -0.29(-0.52%) |
Apr 05, 2021 | 55.81 | 56.19 | 55.04 | 55.21 | 4,440,067 | -0.02(-0.03%) |
Apr 01, 2021 | 54.47 | 55.26 | 54.31 | 55.23 | 3,870,837 | +0.73(+1.33%) |
Mar 31, 2021 | 54.68 | 55.28 | 54.38 | 54.50 | 5,506,997 | -0.58(-1.06%) |
Mar 30, 2021 | 54.45 | 55.35 | 54.31 | 55.09 | 4,192,202 | +1.15(+2.13%) |
Mar 29, 2021 | 53.63 | 54.39 | 53.42 | 53.94 | 4,643,158 | -0.59(-1.09%) |
Mar 26, 2021 | 54.48 | 54.67 | 53.81 | 54.53 | 4,172,197 | +0.70(+1.30%) |
Mar 25, 2021 | 52.61 | 54.02 | 52.12 | 53.83 | 6,346,588 | +1.34(+2.56%) |
Mar 24, 2021 | 53.18 | 53.72 | 52.49 | 52.49 | 4,168,082 | -0.11(-0.20%) |
Mar 23, 2021 | 53.50 | 53.95 | 52.34 | 52.59 | 5,734,372 | -1.30(-2.41%) |
Mar 22, 2021 | 54.33 | 54.75 | 53.62 | 53.89 | 8,021,789 | -1.06(-1.93%) |
Mar 19, 2021 | 55.32 | 55.51 | 54.35 | 54.95 | 14,552,612 | -0.42(-0.76%) |
Mar 18, 2021 | 54.34 | 56.18 | 54.25 | 55.37 | 14,805,314 | +1.44(+2.68%) |
Mar 17, 2021 | 53.55 | 54.02 | 53.28 | 53.93 | 5,501,761 | +0.75(+1.42%) |
Mar 16, 2021 | 53.78 | 53.83 | 52.79 | 53.18 | 5,715,990 | -1.10(-2.03%) |
Mar 15, 2021 | 54.65 | 54.88 | 53.43 | 54.28 | 5,434,045 | -0.49(-0.90%) |
Mar 12, 2021 | 54.60 | 54.93 | 54.33 | 54.77 | 4,276,591 | +0.97(+1.80%) |
Mar 11, 2021 | 53.90 | 54.54 | 53.57 | 53.81 | 4,890,065 | -0.42(-0.78%) |
Mar 10, 2021 | 53.61 | 54.46 | 53.40 | 54.23 | 6,350,421 | +0.74(+1.39%) |
Mar 09, 2021 | 53.57 | 54.24 | 52.75 | 53.48 | 8,685,744 | -0.65(-1.19%) |
Mar 08, 2021 | 54.07 | 55.63 | 53.89 | 54.13 | 7,090,739 | +0.59(+1.11%) |
Mar 05, 2021 | 53.21 | 53.76 | 51.75 | 53.54 | 6,656,466 | +0.97(+1.84%) |
Mar 04, 2021 | 53.19 | 53.51 | 51.36 | 52.57 | 7,838,155 | -0.73(-1.36%) |
Mar 03, 2021 | 53.09 | 53.97 | 52.77 | 53.29 | 8,987,472 | +0.43(+0.81%) |
Mar 02, 2021 | 53.37 | 53.81 | 52.85 | 52.86 | 6,506,477 | -0.43(-0.81%) |