Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.39 | 59.11 | 58.34 | 58.69 | 3,039,904 | +0.48(+0.82%) |
May 27, 2021 | 58.79 | 59.07 | 58.12 | 58.22 | 3,693,504 | -0.49(-0.83%) |
May 26, 2021 | 58.95 | 59.05 | 58.56 | 58.71 | 1,639,681 | -0.13(-0.23%) |
May 25, 2021 | 58.72 | 58.90 | 58.12 | 58.84 | 2,593,404 | +0.12(+0.21%) |
May 24, 2021 | 59.12 | 59.37 | 58.69 | 58.72 | 1,616,514 | -0.36(-0.60%) |
May 21, 2021 | 58.96 | 59.69 | 58.88 | 59.07 | 2,395,858 | +0.16(+0.27%) |
May 20, 2021 | 58.58 | 59.36 | 58.48 | 58.91 | 2,894,309 | +0.25(+0.42%) |
May 19, 2021 | 58.61 | 58.71 | 58.08 | 58.66 | 1,900,041 | +0.00(+0.00%) |
May 18, 2021 | 58.81 | 59.03 | 58.33 | 58.66 | 1,783,722 | -0.25(-0.42%) |
May 17, 2021 | 59.11 | 59.52 | 58.39 | 58.91 | 2,483,081 | -0.20(-0.33%) |
May 14, 2021 | 60.23 | 60.94 | 59.07 | 59.11 | 3,360,931 | -1.02(-1.70%) |
May 13, 2021 | 58.57 | 60.48 | 58.52 | 60.13 | 2,913,192 | +1.13(+1.91%) |
May 12, 2021 | 59.74 | 59.75 | 58.95 | 59.00 | 2,795,486 | -0.65(-1.09%) |
May 11, 2021 | 60.72 | 60.91 | 59.29 | 59.65 | 3,165,895 | -0.94(-1.55%) |
May 10, 2021 | 59.65 | 60.80 | 59.47 | 60.59 | 3,428,952 | +1.12(+1.88%) |
May 07, 2021 | 59.60 | 59.65 | 58.60 | 59.47 | 4,420,155 | -0.52(-0.86%) |
May 06, 2021 | 57.75 | 60.85 | 57.75 | 59.99 | 14,176,389 | +3.96(+7.07%) |
May 05, 2021 | 55.52 | 56.06 | 54.97 | 56.02 | 4,312,439 | +0.52(+0.94%) |
May 04, 2021 | 56.03 | 56.23 | 55.07 | 55.50 | 2,959,559 | -0.36(-0.65%) |
May 03, 2021 | 55.47 | 56.42 | 55.45 | 55.86 | 3,049,628 | +0.42(+0.75%) |
Apr 30, 2021 | 55.65 | 55.84 | 54.94 | 55.45 | 4,546,461 | -0.28(-0.49%) |
Apr 29, 2021 | 55.17 | 56.05 | 55.17 | 55.72 | 2,977,959 | +0.60(+1.08%) |
Apr 28, 2021 | 55.41 | 55.70 | 54.95 | 55.13 | 2,456,664 | -0.06(-0.11%) |
Apr 27, 2021 | 55.39 | 55.47 | 55.01 | 55.19 | 3,128,066 | -0.28(-0.50%) |
Apr 26, 2021 | 56.17 | 56.18 | 55.31 | 55.47 | 3,180,930 | -0.75(-1.33%) |
Apr 23, 2021 | 56.69 | 56.76 | 55.86 | 56.21 | 2,030,293 | -0.61(-1.08%) |
Apr 22, 2021 | 57.33 | 57.40 | 56.66 | 56.82 | 1,915,809 | -0.51(-0.88%) |
Apr 21, 2021 | 57.35 | 57.68 | 57.15 | 57.33 | 1,741,916 | +0.28(+0.50%) |
Apr 20, 2021 | 56.47 | 57.50 | 56.00 | 57.05 | 3,074,072 | +0.46(+0.82%) |
Apr 19, 2021 | 56.23 | 56.84 | 55.94 | 56.58 | 1,873,243 | +0.31(+0.55%) |
Apr 16, 2021 | 56.14 | 56.39 | 55.50 | 56.27 | 2,525,737 | +0.34(+0.60%) |
Apr 15, 2021 | 55.76 | 56.21 | 55.69 | 55.94 | 2,340,964 | +0.35(+0.62%) |
Apr 14, 2021 | 56.12 | 56.12 | 55.07 | 55.59 | 4,861,018 | -0.44(-0.79%) |
Apr 13, 2021 | 56.13 | 56.51 | 55.92 | 56.03 | 2,424,284 | -0.29(-0.52%) |
Apr 12, 2021 | 55.81 | 56.41 | 55.62 | 56.33 | 2,411,107 | +0.67(+1.20%) |
Apr 09, 2021 | 56.68 | 57.00 | 55.05 | 55.66 | 2,943,391 | -1.07(-1.88%) |
Apr 08, 2021 | 56.50 | 56.74 | 56.24 | 56.73 | 2,434,002 | +0.17(+0.30%) |
Apr 07, 2021 | 57.06 | 57.08 | 56.27 | 56.56 | 1,969,018 | -0.31(-0.55%) |
Apr 06, 2021 | 56.48 | 56.99 | 56.40 | 56.87 | 2,136,520 | +0.34(+0.60%) |
Apr 05, 2021 | 56.30 | 56.98 | 56.22 | 56.53 | 2,810,524 | +0.27(+0.47%) |
Apr 01, 2021 | 56.15 | 56.46 | 55.27 | 56.26 | 4,112,259 | +0.04(+0.06%) |
Mar 31, 2021 | 56.32 | 56.64 | 55.79 | 56.23 | 2,910,749 | -0.41(-0.72%) |
Mar 30, 2021 | 57.69 | 57.84 | 56.51 | 56.64 | 3,713,742 | -1.06(-1.83%) |
Mar 29, 2021 | 56.85 | 58.02 | 56.74 | 57.69 | 5,123,018 | +1.10(+1.95%) |
Mar 26, 2021 | 55.76 | 56.67 | 54.99 | 56.59 | 3,076,792 | +0.87(+1.56%) |
Mar 25, 2021 | 55.01 | 56.27 | 54.38 | 55.72 | 4,043,385 | +1.08(+1.98%) |
Mar 24, 2021 | 54.91 | 55.09 | 53.71 | 54.64 | 4,114,658 | -0.96(-1.73%) |
Mar 23, 2021 | 55.58 | 55.94 | 55.08 | 55.60 | 3,906,476 | +0.18(+0.32%) |
Mar 22, 2021 | 53.87 | 55.62 | 53.86 | 55.42 | 4,187,184 | +1.40(+2.60%) |
Mar 19, 2021 | 53.96 | 54.39 | 53.55 | 54.02 | 8,006,798 | +0.16(+0.30%) |
Mar 18, 2021 | 53.43 | 54.07 | 53.22 | 53.86 | 1,651,665 | +0.22(+0.41%) |
Mar 17, 2021 | 53.74 | 54.01 | 53.36 | 53.64 | 2,161,656 | +0.02(+0.03%) |
Mar 16, 2021 | 53.30 | 53.82 | 53.11 | 53.62 | 2,529,091 | +0.30(+0.57%) |
Mar 15, 2021 | 54.12 | 54.15 | 53.00 | 53.32 | 4,039,452 | -0.55(-1.02%) |
Mar 12, 2021 | 53.01 | 53.96 | 52.76 | 53.87 | 3,838,363 | +1.23(+2.33%) |
Mar 11, 2021 | 52.76 | 53.09 | 52.59 | 52.64 | 2,406,778 | -0.42(-0.79%) |
Mar 10, 2021 | 52.51 | 53.31 | 51.62 | 53.06 | 3,680,490 | +0.66(+1.25%) |
Mar 09, 2021 | 52.63 | 53.16 | 52.23 | 52.40 | 3,520,738 | -0.35(-0.66%) |
Mar 08, 2021 | 52.68 | 53.27 | 52.37 | 52.75 | 3,499,816 | +0.12(+0.24%) |
Mar 05, 2021 | 51.49 | 52.68 | 51.25 | 52.62 | 5,077,479 | +1.37(+2.67%) |
Mar 04, 2021 | 51.37 | 51.97 | 50.97 | 51.25 | 3,620,685 | +0.33(+0.65%) |
Mar 03, 2021 | 50.66 | 51.20 | 50.52 | 50.93 | 2,857,930 | +0.09(+0.17%) |
Mar 02, 2021 | 50.70 | 51.19 | 50.57 | 50.84 | 3,000,046 | +0.28(+0.56%) |