Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.42 | 60.55 | 59.16 | 59.96 | 4,208,133 | -0.28(-0.46%) |
May 27, 2021 | 59.84 | 60.36 | 59.29 | 60.24 | 7,429,054 | +1.28(+2.16%) |
May 26, 2021 | 59.11 | 59.12 | 58.18 | 58.96 | 6,140,956 | +0.23(+0.39%) |
May 25, 2021 | 60.19 | 60.66 | 58.64 | 58.73 | 5,856,358 | -1.24(-2.07%) |
May 24, 2021 | 59.55 | 60.18 | 59.32 | 59.97 | 3,727,727 | +0.61(+1.02%) |
May 21, 2021 | 59.41 | 59.98 | 59.07 | 59.37 | 5,289,469 | +0.23(+0.39%) |
May 20, 2021 | 59.46 | 59.69 | 58.70 | 59.14 | 4,226,409 | -0.34(-0.57%) |
May 19, 2021 | 59.39 | 59.62 | 58.28 | 59.48 | 5,123,044 | -0.51(-0.86%) |
May 18, 2021 | 60.05 | 60.57 | 59.95 | 59.99 | 5,478,592 | -0.28(-0.47%) |
May 17, 2021 | 60.29 | 60.60 | 59.81 | 60.28 | 3,881,783 | -0.18(-0.30%) |
May 14, 2021 | 59.63 | 60.71 | 59.49 | 60.46 | 3,968,563 | +1.24(+2.09%) |
May 13, 2021 | 57.95 | 59.71 | 57.84 | 59.22 | 5,386,106 | +1.04(+1.78%) |
May 12, 2021 | 59.89 | 60.05 | 58.07 | 58.18 | 4,992,365 | -1.20(-2.02%) |
May 11, 2021 | 60.36 | 60.52 | 58.87 | 59.39 | 5,638,328 | -1.60(-2.62%) |
May 10, 2021 | 61.47 | 62.09 | 60.96 | 60.98 | 5,806,674 | -0.19(-0.31%) |
May 07, 2021 | 60.33 | 61.23 | 60.10 | 61.18 | 4,615,538 | +0.19(+0.31%) |
May 06, 2021 | 59.80 | 61.08 | 58.96 | 60.98 | 5,060,149 | +1.40(+2.35%) |
May 05, 2021 | 59.42 | 60.03 | 58.30 | 59.58 | 5,737,389 | +1.00(+1.71%) |
May 04, 2021 | 58.22 | 58.69 | 57.65 | 58.58 | 4,196,674 | +0.08(+0.14%) |
May 03, 2021 | 58.64 | 58.98 | 58.08 | 58.50 | 4,183,536 | +0.54(+0.93%) |
Apr 30, 2021 | 58.45 | 58.82 | 57.86 | 57.96 | 4,599,568 | -0.73(-1.24%) |
Apr 29, 2021 | 58.62 | 59.03 | 58.14 | 58.69 | 3,420,940 | +0.64(+1.10%) |
Apr 28, 2021 | 58.15 | 58.44 | 57.81 | 58.05 | 4,136,286 | +0.34(+0.58%) |
Apr 27, 2021 | 57.20 | 57.77 | 57.17 | 57.71 | 3,617,515 | +0.52(+0.91%) |
Apr 26, 2021 | 57.40 | 58.22 | 57.08 | 57.19 | 3,421,614 | +0.00(+0.00%) |
Apr 23, 2021 | 56.36 | 57.50 | 56.25 | 57.19 | 3,568,708 | +0.81(+1.44%) |
Apr 22, 2021 | 56.58 | 56.96 | 56.13 | 56.38 | 3,672,114 | -0.68(-1.20%) |
Apr 21, 2021 | 55.64 | 57.13 | 55.52 | 57.07 | 5,680,180 | +1.36(+2.44%) |
Apr 20, 2021 | 56.93 | 57.19 | 55.36 | 55.71 | 4,778,918 | -1.77(-3.07%) |
Apr 19, 2021 | 57.60 | 57.93 | 57.39 | 57.48 | 5,250,048 | +0.03(+0.05%) |
Apr 16, 2021 | 57.33 | 57.72 | 57.00 | 57.45 | 4,470,793 | +0.70(+1.24%) |
Apr 15, 2021 | 57.23 | 57.31 | 56.38 | 56.75 | 4,999,253 | -0.39(-0.69%) |
Apr 14, 2021 | 56.42 | 57.44 | 56.36 | 57.14 | 4,766,116 | +0.62(+1.10%) |
Apr 13, 2021 | 56.72 | 56.90 | 56.13 | 56.52 | 3,739,962 | -0.56(-0.97%) |
Apr 12, 2021 | 56.84 | 57.13 | 56.61 | 57.08 | 2,932,699 | +0.67(+1.20%) |
Apr 09, 2021 | 56.31 | 56.43 | 55.71 | 56.40 | 4,053,289 | +0.56(+0.99%) |
Apr 08, 2021 | 55.76 | 56.05 | 55.09 | 55.85 | 3,281,519 | -0.43(-0.76%) |
Apr 07, 2021 | 55.76 | 56.28 | 55.58 | 56.27 | 4,808,176 | +0.47(+0.85%) |
Apr 06, 2021 | 55.70 | 56.43 | 55.59 | 55.80 | 4,343,300 | -0.29(-0.52%) |
Apr 05, 2021 | 56.70 | 57.09 | 55.92 | 56.09 | 4,370,422 | -0.02(-0.03%) |
Apr 01, 2021 | 55.34 | 56.14 | 55.17 | 56.11 | 3,810,120 | +0.74(+1.33%) |
Mar 31, 2021 | 55.56 | 56.16 | 55.25 | 55.37 | 5,420,616 | -0.59(-1.06%) |
Mar 30, 2021 | 55.32 | 56.23 | 55.17 | 55.97 | 4,126,445 | +1.17(+2.13%) |
Mar 29, 2021 | 54.48 | 55.25 | 54.27 | 54.80 | 4,570,327 | -0.60(-1.09%) |
Mar 26, 2021 | 55.35 | 55.55 | 54.66 | 55.40 | 4,106,753 | +0.71(+1.30%) |
Mar 25, 2021 | 53.45 | 54.89 | 52.95 | 54.69 | 6,247,037 | +1.37(+2.56%) |
Mar 24, 2021 | 54.02 | 54.58 | 53.32 | 53.32 | 4,102,703 | -0.11(-0.20%) |
Mar 23, 2021 | 54.35 | 54.81 | 53.18 | 53.43 | 5,644,424 | -1.32(-2.41%) |
Mar 22, 2021 | 55.19 | 55.62 | 54.47 | 54.75 | 7,895,962 | -1.07(-1.93%) |
Mar 19, 2021 | 56.20 | 56.39 | 55.21 | 55.83 | 14,324,344 | -0.43(-0.76%) |
Mar 18, 2021 | 55.21 | 57.08 | 55.12 | 56.26 | 14,573,082 | +1.47(+2.68%) |
Mar 17, 2021 | 54.40 | 54.89 | 54.13 | 54.79 | 5,415,462 | +0.77(+1.42%) |
Mar 16, 2021 | 54.64 | 54.69 | 53.63 | 54.02 | 5,626,331 | -1.12(-2.03%) |
Mar 15, 2021 | 55.52 | 55.76 | 54.28 | 55.15 | 5,348,808 | -0.50(-0.90%) |
Mar 12, 2021 | 55.47 | 55.80 | 55.19 | 55.65 | 4,209,510 | +0.98(+1.80%) |
Mar 11, 2021 | 54.76 | 55.41 | 54.43 | 54.66 | 4,813,361 | -0.43(-0.78%) |
Mar 10, 2021 | 54.46 | 55.33 | 54.25 | 55.09 | 6,250,810 | +0.76(+1.39%) |
Mar 09, 2021 | 54.43 | 55.11 | 53.59 | 54.33 | 8,549,502 | -0.66(-1.19%) |
Mar 08, 2021 | 54.93 | 56.52 | 54.74 | 54.99 | 6,979,515 | +0.60(+1.11%) |
Mar 05, 2021 | 54.06 | 54.62 | 52.58 | 54.39 | 6,552,054 | +0.98(+1.84%) |
Mar 04, 2021 | 54.03 | 54.36 | 52.18 | 53.41 | 7,715,208 | -0.74(-1.36%) |
Mar 03, 2021 | 53.93 | 54.83 | 53.61 | 54.14 | 8,846,498 | +0.44(+0.81%) |
Mar 02, 2021 | 54.22 | 54.67 | 53.70 | 53.71 | 6,404,418 | -0.44(-0.81%) |