Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.16 | 59.16 | 57.86 | 58.98 | 1,199,763 | -0.04(-0.07%) |
May 27, 2021 | 58.55 | 59.36 | 58.47 | 59.02 | 2,502,350 | +1.23(+2.12%) |
May 26, 2021 | 57.23 | 58.01 | 56.75 | 57.79 | 1,577,897 | +1.04(+1.83%) |
May 25, 2021 | 58.69 | 59.60 | 56.55 | 56.76 | 1,902,062 | -1.79(-3.06%) |
May 24, 2021 | 58.23 | 58.86 | 57.85 | 58.55 | 1,356,930 | +0.53(+0.92%) |
May 21, 2021 | 58.08 | 58.94 | 57.92 | 58.01 | 1,793,931 | +0.28(+0.48%) |
May 20, 2021 | 58.92 | 59.20 | 57.35 | 57.74 | 1,381,915 | -1.11(-1.88%) |
May 19, 2021 | 57.85 | 58.89 | 56.65 | 58.84 | 1,785,849 | +0.25(+0.42%) |
May 18, 2021 | 59.12 | 59.83 | 58.53 | 58.60 | 2,124,611 | -0.70(-1.18%) |
May 17, 2021 | 58.94 | 59.75 | 58.55 | 59.30 | 1,288,023 | -0.24(-0.40%) |
May 14, 2021 | 58.25 | 59.80 | 58.06 | 59.54 | 1,290,526 | +1.39(+2.40%) |
May 13, 2021 | 56.05 | 58.58 | 55.85 | 58.14 | 1,347,462 | +1.78(+3.16%) |
May 12, 2021 | 58.11 | 58.86 | 56.24 | 56.36 | 1,497,090 | -1.20(-2.08%) |
May 11, 2021 | 57.92 | 59.20 | 57.33 | 57.56 | 1,387,801 | -1.06(-1.80%) |
May 10, 2021 | 59.16 | 60.16 | 58.56 | 58.61 | 1,774,056 | +0.05(+0.09%) |
May 07, 2021 | 56.53 | 58.62 | 56.32 | 58.56 | 1,824,001 | +0.59(+1.02%) |
May 06, 2021 | 56.58 | 58.06 | 55.28 | 57.97 | 1,691,110 | +1.92(+3.42%) |
May 05, 2021 | 55.13 | 56.31 | 54.17 | 56.05 | 1,927,851 | +1.39(+2.55%) |
May 04, 2021 | 54.35 | 54.71 | 53.34 | 54.66 | 1,114,125 | +0.05(+0.09%) |
May 03, 2021 | 54.90 | 55.43 | 54.35 | 54.61 | 1,686,673 | +0.41(+0.76%) |
Apr 30, 2021 | 54.94 | 55.14 | 54.01 | 54.19 | 1,239,777 | -1.06(-1.91%) |
Apr 29, 2021 | 55.35 | 55.90 | 54.68 | 55.25 | 809,345 | +0.50(+0.91%) |
Apr 28, 2021 | 54.85 | 55.28 | 54.47 | 54.75 | 853,776 | +0.20(+0.37%) |
Apr 27, 2021 | 53.97 | 54.60 | 53.72 | 54.55 | 1,021,816 | +0.55(+1.02%) |
Apr 26, 2021 | 54.25 | 55.35 | 53.62 | 54.00 | 1,272,918 | +0.24(+0.44%) |
Apr 23, 2021 | 52.73 | 54.07 | 52.54 | 53.76 | 1,818,663 | +1.17(+2.22%) |
Apr 22, 2021 | 53.45 | 53.60 | 52.60 | 52.60 | 1,200,574 | -1.13(-2.11%) |
Apr 21, 2021 | 52.55 | 53.78 | 52.06 | 53.73 | 1,452,579 | +1.00(+1.89%) |
Apr 20, 2021 | 54.04 | 54.18 | 51.79 | 52.73 | 1,485,491 | -2.01(-3.67%) |
Apr 19, 2021 | 55.09 | 55.99 | 54.57 | 54.74 | 1,299,084 | -0.19(-0.35%) |
Apr 16, 2021 | 54.93 | 55.57 | 54.60 | 54.94 | 1,536,556 | +0.69(+1.28%) |
Apr 15, 2021 | 54.60 | 54.74 | 53.69 | 54.25 | 1,803,509 | -0.21(-0.39%) |
Apr 14, 2021 | 53.26 | 55.00 | 53.07 | 54.46 | 1,092,626 | +1.31(+2.46%) |
Apr 13, 2021 | 53.37 | 53.51 | 52.32 | 53.15 | 1,137,352 | -0.63(-1.18%) |
Apr 12, 2021 | 53.39 | 53.85 | 53.01 | 53.78 | 851,696 | +0.79(+1.50%) |
Apr 09, 2021 | 53.44 | 53.63 | 52.55 | 52.99 | 1,035,179 | +0.13(+0.24%) |
Apr 08, 2021 | 52.89 | 53.15 | 51.96 | 52.86 | 1,361,550 | -0.68(-1.27%) |
Apr 07, 2021 | 53.04 | 53.62 | 52.84 | 53.54 | 1,244,196 | +0.69(+1.30%) |
Apr 06, 2021 | 52.33 | 53.03 | 52.12 | 52.85 | 1,414,092 | +0.34(+0.66%) |
Apr 05, 2021 | 53.56 | 53.97 | 52.20 | 52.51 | 1,768,756 | -0.29(-0.56%) |
Apr 01, 2021 | 52.05 | 52.88 | 51.90 | 52.80 | 1,340,187 | +0.53(+1.01%) |
Mar 31, 2021 | 52.50 | 53.11 | 51.98 | 52.27 | 1,168,239 | -0.37(-0.70%) |
Mar 30, 2021 | 51.56 | 53.14 | 51.29 | 52.64 | 1,562,424 | +1.60(+3.14%) |
Mar 29, 2021 | 51.08 | 51.82 | 49.98 | 51.04 | 1,457,171 | -1.12(-2.16%) |
Mar 26, 2021 | 51.86 | 52.59 | 50.92 | 52.16 | 1,168,762 | +1.02(+2.00%) |
Mar 25, 2021 | 49.03 | 51.20 | 48.22 | 51.14 | 1,458,664 | +2.02(+4.12%) |
Mar 24, 2021 | 50.86 | 51.80 | 49.04 | 49.12 | 1,695,379 | -0.86(-1.73%) |
Mar 23, 2021 | 51.78 | 52.20 | 49.60 | 49.98 | 1,961,811 | -2.39(-4.57%) |
Mar 22, 2021 | 53.04 | 53.20 | 51.73 | 52.37 | 1,893,813 | -1.13(-2.12%) |
Mar 19, 2021 | 53.51 | 54.55 | 52.58 | 53.51 | 3,004,521 | -0.60(-1.12%) |
Mar 18, 2021 | 53.44 | 56.55 | 53.30 | 54.11 | 5,120,454 | +1.26(+2.38%) |
Mar 17, 2021 | 51.57 | 53.02 | 51.37 | 52.85 | 2,115,840 | +1.62(+3.16%) |
Mar 16, 2021 | 52.94 | 52.94 | 51.07 | 51.23 | 3,868,936 | -2.19(-4.10%) |
Mar 15, 2021 | 52.57 | 53.46 | 51.57 | 53.42 | 2,991,475 | +0.71(+1.34%) |
Mar 12, 2021 | 52.65 | 53.00 | 52.02 | 52.72 | 1,326,964 | +0.92(+1.77%) |
Mar 11, 2021 | 51.21 | 52.57 | 50.95 | 51.80 | 1,542,144 | +0.16(+0.31%) |
Mar 10, 2021 | 50.69 | 52.10 | 50.35 | 51.64 | 1,597,905 | +1.17(+2.31%) |
Mar 09, 2021 | 49.99 | 51.56 | 49.27 | 50.48 | 2,090,599 | +0.14(+0.28%) |
Mar 08, 2021 | 49.86 | 52.28 | 49.82 | 50.33 | 2,164,516 | +1.17(+2.37%) |
Mar 05, 2021 | 48.76 | 49.43 | 46.53 | 49.17 | 1,912,239 | +1.54(+3.23%) |
Mar 04, 2021 | 48.86 | 49.80 | 46.18 | 47.63 | 2,317,722 | -1.54(-3.12%) |
Mar 03, 2021 | 48.51 | 50.30 | 48.37 | 49.17 | 1,799,696 | +0.89(+1.84%) |
Mar 02, 2021 | 48.90 | 49.47 | 48.19 | 48.28 | 1,626,716 | -0.55(-1.13%) |