Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.32 | 60.52 | 60.25 | 60.31 | 2,627,094 | +0.14(+0.23%) |
May 27, 2021 | 60.16 | 60.23 | 60.01 | 60.17 | 2,991,848 | +0.14(+0.23%) |
May 26, 2021 | 59.95 | 60.05 | 59.85 | 60.04 | 2,898,771 | +0.14(+0.23%) |
May 25, 2021 | 60.08 | 60.09 | 59.78 | 59.90 | 3,158,069 | +0.16(+0.27%) |
May 24, 2021 | 59.56 | 59.82 | 59.46 | 59.74 | 2,861,875 | +0.43(+0.72%) |
May 21, 2021 | 59.62 | 59.62 | 59.13 | 59.31 | 3,101,487 | -0.16(-0.27%) |
May 20, 2021 | 59.10 | 59.53 | 59.06 | 59.47 | 4,339,305 | +0.64(+1.08%) |
May 19, 2021 | 58.51 | 59.05 | 58.34 | 58.84 | 3,657,002 | -0.42(-0.70%) |
May 18, 2021 | 59.41 | 59.51 | 59.25 | 59.26 | 2,612,789 | +0.35(+0.60%) |
May 17, 2021 | 58.64 | 58.90 | 58.55 | 58.90 | 3,499,287 | -0.09(-0.15%) |
May 14, 2021 | 58.59 | 59.03 | 58.53 | 58.99 | 2,894,296 | +0.97(+1.67%) |
May 13, 2021 | 57.79 | 58.12 | 57.63 | 58.02 | 3,088,242 | +0.31(+0.53%) |
May 12, 2021 | 58.26 | 58.54 | 57.60 | 57.71 | 5,183,509 | -1.15(-1.96%) |
May 11, 2021 | 58.39 | 58.98 | 58.37 | 58.87 | 4,274,378 | -0.64(-1.08%) |
May 10, 2021 | 60.13 | 60.13 | 59.48 | 59.51 | 3,258,189 | -0.49(-0.82%) |
May 07, 2021 | 59.53 | 60.05 | 59.47 | 60.00 | 3,353,028 | +0.70(+1.18%) |
May 06, 2021 | 58.97 | 59.30 | 58.77 | 59.30 | 2,909,070 | +0.45(+0.77%) |
May 05, 2021 | 58.73 | 58.95 | 58.55 | 58.85 | 3,408,653 | +0.60(+1.03%) |
May 04, 2021 | 58.43 | 58.51 | 57.85 | 58.25 | 4,408,525 | -0.76(-1.29%) |
May 03, 2021 | 58.85 | 59.06 | 58.76 | 59.01 | 3,707,454 | +0.50(+0.85%) |
Apr 30, 2021 | 58.90 | 58.96 | 58.35 | 58.51 | 3,246,831 | -0.84(-1.41%) |
Apr 29, 2021 | 59.57 | 59.57 | 58.96 | 59.35 | 2,521,327 | -0.01(-0.02%) |
Apr 28, 2021 | 59.14 | 59.52 | 59.08 | 59.36 | 2,754,529 | +0.25(+0.41%) |
Apr 27, 2021 | 59.06 | 59.16 | 58.97 | 59.11 | 2,934,886 | -0.09(-0.15%) |
Apr 26, 2021 | 59.16 | 59.27 | 59.08 | 59.20 | 2,581,511 | +0.07(+0.12%) |
Apr 23, 2021 | 58.81 | 59.21 | 58.75 | 59.13 | 2,776,453 | +0.66(+1.13%) |
Apr 22, 2021 | 58.76 | 58.79 | 58.32 | 58.47 | 2,915,416 | -0.25(-0.42%) |
Apr 21, 2021 | 57.98 | 58.71 | 57.93 | 58.71 | 2,916,942 | +0.55(+0.95%) |
Apr 20, 2021 | 58.55 | 58.57 | 58.00 | 58.16 | 3,462,677 | -0.82(-1.39%) |
Apr 19, 2021 | 59.18 | 59.19 | 58.81 | 58.97 | 5,041,726 | -0.18(-0.31%) |
Apr 16, 2021 | 58.99 | 59.17 | 58.87 | 59.16 | 3,305,532 | +0.39(+0.66%) |
Apr 15, 2021 | 58.77 | 58.83 | 58.66 | 58.77 | 2,823,701 | +0.40(+0.68%) |
Apr 14, 2021 | 58.36 | 58.54 | 58.25 | 58.37 | 3,482,886 | +0.15(+0.27%) |
Apr 13, 2021 | 57.99 | 58.24 | 57.89 | 58.21 | 2,816,836 | +0.34(+0.58%) |
Apr 12, 2021 | 58.04 | 58.04 | 57.75 | 57.88 | 3,478,679 | -0.34(-0.59%) |
Apr 09, 2021 | 57.98 | 58.22 | 57.97 | 58.22 | 3,037,138 | -0.01(-0.02%) |
Apr 08, 2021 | 58.18 | 58.34 | 58.08 | 58.23 | 3,224,684 | +0.36(+0.63%) |
Apr 07, 2021 | 57.79 | 57.94 | 57.69 | 57.87 | 3,118,357 | -0.14(-0.23%) |
Apr 06, 2021 | 57.87 | 58.10 | 57.82 | 58.00 | 3,533,757 | -0.34(-0.58%) |
Apr 05, 2021 | 58.08 | 58.35 | 57.97 | 58.34 | 4,650,992 | +0.64(+1.10%) |
Apr 01, 2021 | 57.44 | 57.73 | 57.35 | 57.70 | 3,507,186 | +0.77(+1.36%) |
Mar 31, 2021 | 56.85 | 57.13 | 56.82 | 56.93 | 3,744,179 | -0.02(-0.03%) |
Mar 30, 2021 | 56.75 | 57.00 | 56.65 | 56.95 | 3,917,651 | +0.02(+0.03%) |
Mar 29, 2021 | 56.89 | 57.06 | 56.64 | 56.93 | 4,211,472 | -0.32(-0.55%) |
Mar 26, 2021 | 56.57 | 57.25 | 56.51 | 57.25 | 3,169,408 | +0.93(+1.64%) |
Mar 25, 2021 | 55.94 | 56.38 | 55.81 | 56.32 | 5,885,348 | +0.36(+0.65%) |
Mar 24, 2021 | 56.41 | 56.49 | 55.96 | 55.96 | 4,761,783 | -0.61(-1.08%) |
Mar 23, 2021 | 56.93 | 57.03 | 56.49 | 56.57 | 3,154,341 | -0.87(-1.52%) |
Mar 22, 2021 | 57.36 | 57.58 | 57.25 | 57.44 | 3,538,469 | -0.00(-0.01%) |
Mar 19, 2021 | 57.23 | 57.52 | 56.95 | 57.44 | 3,924,619 | +0.29(+0.51%) |
Mar 18, 2021 | 57.53 | 57.82 | 57.15 | 57.15 | 3,098,417 | -0.68(-1.17%) |
Mar 17, 2021 | 57.27 | 57.96 | 57.17 | 57.83 | 3,559,667 | +0.24(+0.41%) |
Mar 16, 2021 | 57.59 | 57.70 | 57.45 | 57.60 | 3,629,023 | +0.14(+0.24%) |
Mar 15, 2021 | 57.30 | 57.46 | 56.97 | 57.46 | 3,214,171 | +0.12(+0.21%) |
Mar 12, 2021 | 56.97 | 57.35 | 56.88 | 57.34 | 3,150,581 | -0.18(-0.31%) |
Mar 11, 2021 | 57.28 | 57.58 | 57.09 | 57.53 | 4,989,416 | +0.80(+1.41%) |
Mar 10, 2021 | 56.77 | 56.87 | 56.42 | 56.73 | 5,451,950 | +0.15(+0.27%) |
Mar 09, 2021 | 56.37 | 56.76 | 56.28 | 56.57 | 3,234,473 | +0.86(+1.54%) |
Mar 08, 2021 | 55.90 | 56.17 | 55.65 | 55.71 | 4,407,637 | -0.59(-1.05%) |
Mar 05, 2021 | 56.33 | 56.37 | 55.38 | 56.30 | 4,315,447 | +0.42(+0.75%) |
Mar 04, 2021 | 56.60 | 56.83 | 55.53 | 55.89 | 6,191,654 | -0.72(-1.28%) |
Mar 03, 2021 | 56.94 | 57.03 | 56.58 | 56.61 | 4,370,546 | -0.27(-0.48%) |
Mar 02, 2021 | 56.95 | 57.08 | 56.67 | 56.88 | 3,828,366 | -0.23(-0.40%) |