Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.20 | 58.44 | 58.16 | 58.28 | 2,045,561 | +0.26(+0.45%) |
May 27, 2021 | 58.04 | 58.15 | 57.92 | 58.01 | 1,936,445 | +0.05(+0.09%) |
May 26, 2021 | 57.86 | 58.00 | 57.79 | 57.96 | 1,753,477 | +0.11(+0.19%) |
May 25, 2021 | 58.02 | 58.05 | 57.74 | 57.85 | 2,612,362 | +0.18(+0.31%) |
May 24, 2021 | 57.47 | 57.77 | 57.40 | 57.67 | 2,049,335 | +0.39(+0.68%) |
May 21, 2021 | 57.54 | 57.59 | 57.12 | 57.28 | 3,392,905 | -0.15(-0.27%) |
May 20, 2021 | 57.10 | 57.50 | 57.04 | 57.43 | 2,541,308 | +0.64(+1.13%) |
May 19, 2021 | 56.51 | 57.00 | 56.32 | 56.79 | 3,548,051 | -0.41(-0.71%) |
May 18, 2021 | 57.38 | 57.47 | 57.20 | 57.20 | 1,446,775 | +0.31(+0.54%) |
May 17, 2021 | 56.63 | 56.90 | 56.57 | 56.89 | 1,644,937 | -0.08(-0.14%) |
May 14, 2021 | 56.59 | 57.02 | 56.55 | 56.97 | 2,891,466 | +0.96(+1.72%) |
May 13, 2021 | 55.77 | 56.12 | 55.64 | 56.01 | 3,369,338 | +0.28(+0.50%) |
May 12, 2021 | 56.29 | 56.52 | 55.63 | 55.73 | 4,222,148 | -1.11(-1.95%) |
May 11, 2021 | 56.36 | 56.92 | 56.32 | 56.83 | 4,047,222 | -0.58(-1.01%) |
May 10, 2021 | 57.97 | 58.00 | 57.37 | 57.41 | 2,989,830 | -0.49(-0.85%) |
May 07, 2021 | 57.44 | 57.96 | 57.40 | 57.90 | 3,043,301 | +0.64(+1.11%) |
May 06, 2021 | 56.91 | 57.27 | 56.72 | 57.27 | 2,570,354 | +0.46(+0.81%) |
May 05, 2021 | 56.71 | 56.91 | 56.53 | 56.81 | 1,835,917 | +0.60(+1.07%) |
May 04, 2021 | 56.38 | 56.48 | 55.84 | 56.21 | 3,147,718 | -0.74(-1.29%) |
May 03, 2021 | 56.80 | 56.98 | 56.67 | 56.94 | 2,249,013 | +0.45(+0.80%) |
Apr 30, 2021 | 56.83 | 56.91 | 56.33 | 56.49 | 2,585,291 | -0.81(-1.41%) |
Apr 29, 2021 | 57.51 | 57.51 | 56.90 | 57.30 | 3,584,797 | -0.03(-0.05%) |
Apr 28, 2021 | 57.09 | 57.45 | 57.03 | 57.32 | 1,939,143 | +0.32(+0.56%) |
Apr 27, 2021 | 56.95 | 57.07 | 56.89 | 57.01 | 2,391,714 | -0.16(-0.29%) |
Apr 26, 2021 | 57.06 | 57.18 | 57.00 | 57.17 | 1,793,462 | +0.12(+0.21%) |
Apr 23, 2021 | 56.74 | 57.16 | 56.72 | 57.05 | 1,499,015 | +0.61(+1.08%) |
Apr 22, 2021 | 56.72 | 56.76 | 56.30 | 56.44 | 2,458,721 | -0.18(-0.32%) |
Apr 21, 2021 | 55.94 | 56.64 | 55.90 | 56.62 | 2,183,875 | +0.49(+0.87%) |
Apr 20, 2021 | 56.50 | 56.54 | 56.00 | 56.13 | 3,101,944 | -0.84(-1.48%) |
Apr 19, 2021 | 57.11 | 57.16 | 56.80 | 56.98 | 1,989,673 | -0.15(-0.27%) |
Apr 16, 2021 | 57.00 | 57.13 | 56.84 | 57.13 | 2,705,609 | +0.30(+0.53%) |
Apr 15, 2021 | 56.74 | 56.83 | 56.65 | 56.83 | 2,400,885 | +0.45(+0.80%) |
Apr 14, 2021 | 56.38 | 56.56 | 56.28 | 56.38 | 3,014,396 | +0.13(+0.23%) |
Apr 13, 2021 | 56.03 | 56.27 | 55.94 | 56.25 | 2,667,512 | +0.29(+0.52%) |
Apr 12, 2021 | 56.02 | 56.04 | 55.83 | 55.96 | 2,769,154 | -0.28(-0.50%) |
Apr 09, 2021 | 56.10 | 56.25 | 56.05 | 56.24 | 2,130,353 | -0.04(-0.06%) |
Apr 08, 2021 | 56.22 | 56.38 | 56.13 | 56.28 | 2,073,168 | +0.37(+0.67%) |
Apr 07, 2021 | 55.85 | 55.99 | 55.75 | 55.91 | 3,519,691 | -0.15(-0.28%) |
Apr 06, 2021 | 55.94 | 56.18 | 55.90 | 56.06 | 2,311,506 | -0.30(-0.53%) |
Apr 05, 2021 | 56.14 | 56.43 | 56.05 | 56.36 | 6,014,573 | +0.59(+1.06%) |
Apr 01, 2021 | 55.50 | 55.82 | 55.48 | 55.77 | 3,456,604 | +0.70(+1.27%) |
Mar 31, 2021 | 54.97 | 55.25 | 54.92 | 55.07 | 4,048,996 | -0.03(-0.05%) |
Mar 30, 2021 | 54.94 | 55.16 | 54.83 | 55.10 | 2,635,623 | -0.03(-0.05%) |
Mar 29, 2021 | 54.97 | 55.22 | 54.83 | 55.13 | 3,829,495 | -0.25(-0.46%) |
Mar 26, 2021 | 54.77 | 55.40 | 54.70 | 55.38 | 3,941,401 | +0.90(+1.65%) |
Mar 25, 2021 | 54.13 | 54.56 | 54.00 | 54.48 | 3,608,819 | +0.32(+0.59%) |
Mar 24, 2021 | 54.53 | 54.66 | 54.17 | 54.17 | 4,416,033 | -0.62(-1.13%) |
Mar 23, 2021 | 55.11 | 55.21 | 54.68 | 54.78 | 2,902,909 | -0.78(-1.40%) |
Mar 22, 2021 | 55.49 | 55.70 | 55.37 | 55.56 | 2,335,088 | -0.01(-0.03%) |
Mar 19, 2021 | 55.35 | 55.66 | 55.09 | 55.58 | 1,920,084 | +0.25(+0.46%) |
Mar 18, 2021 | 55.62 | 55.91 | 55.28 | 55.32 | 2,490,733 | -0.61(-1.08%) |
Mar 17, 2021 | 55.32 | 56.05 | 55.26 | 55.93 | 2,258,182 | +0.25(+0.46%) |
Mar 16, 2021 | 55.70 | 55.79 | 55.55 | 55.68 | 3,129,942 | +0.11(+0.20%) |
Mar 15, 2021 | 55.36 | 55.58 | 55.08 | 55.57 | 1,669,929 | +0.08(+0.15%) |
Mar 12, 2021 | 55.11 | 55.49 | 55.02 | 55.49 | 1,405,925 | -0.18(-0.33%) |
Mar 11, 2021 | 55.43 | 55.74 | 55.27 | 55.67 | 3,815,326 | +0.73(+1.33%) |
Mar 10, 2021 | 55.03 | 55.06 | 54.67 | 54.93 | 3,303,518 | +0.13(+0.23%) |
Mar 09, 2021 | 54.61 | 54.99 | 54.55 | 54.81 | 3,635,468 | +0.81(+1.49%) |
Mar 08, 2021 | 54.13 | 54.44 | 53.94 | 54.00 | 4,095,972 | -0.60(-1.09%) |
Mar 05, 2021 | 54.58 | 54.66 | 53.69 | 54.60 | 7,309,135 | +0.51(+0.94%) |
Mar 04, 2021 | 54.84 | 55.06 | 53.81 | 54.09 | 6,386,536 | -0.74(-1.35%) |
Mar 03, 2021 | 55.12 | 55.25 | 54.83 | 54.84 | 4,019,888 | -0.36(-0.66%) |
Mar 02, 2021 | 55.16 | 55.33 | 54.95 | 55.20 | 4,087,229 | -0.10(-0.18%) |