Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.71 | 58.71 | 57.35 | 58.28 | 1,507,310 | +0.11(+0.18%) |
May 27, 2021 | 58.22 | 59.01 | 57.74 | 58.18 | 2,677,184 | +0.44(+0.76%) |
May 26, 2021 | 57.15 | 57.89 | 56.95 | 57.74 | 3,788,413 | +0.70(+1.23%) |
May 25, 2021 | 58.62 | 59.22 | 56.99 | 57.03 | 1,670,378 | -1.58(-2.69%) |
May 24, 2021 | 58.70 | 58.81 | 58.25 | 58.61 | 1,087,498 | +0.09(+0.15%) |
May 21, 2021 | 58.08 | 59.03 | 57.84 | 58.52 | 1,190,078 | +0.62(+1.08%) |
May 20, 2021 | 58.08 | 58.30 | 57.45 | 57.90 | 1,168,601 | -0.11(-0.18%) |
May 19, 2021 | 57.96 | 58.33 | 56.71 | 58.01 | 2,045,391 | -0.53(-0.91%) |
May 18, 2021 | 59.51 | 59.73 | 58.49 | 58.54 | 1,708,733 | -1.06(-1.78%) |
May 17, 2021 | 59.18 | 59.73 | 58.72 | 59.60 | 947,747 | +0.04(+0.06%) |
May 14, 2021 | 58.43 | 59.77 | 58.42 | 59.57 | 999,270 | +1.37(+2.36%) |
May 13, 2021 | 56.20 | 58.52 | 56.20 | 58.19 | 1,942,151 | +1.67(+2.95%) |
May 12, 2021 | 58.20 | 58.53 | 56.35 | 56.53 | 1,372,131 | -1.24(-2.14%) |
May 11, 2021 | 58.70 | 59.18 | 57.53 | 57.77 | 1,281,944 | -1.78(-2.99%) |
May 10, 2021 | 59.82 | 60.58 | 59.49 | 59.55 | 2,027,358 | +0.13(+0.23%) |
May 07, 2021 | 56.70 | 59.46 | 56.70 | 59.41 | 1,274,874 | +0.08(+0.14%) |
May 06, 2021 | 58.76 | 59.36 | 57.91 | 59.33 | 1,328,572 | +0.78(+1.34%) |
May 05, 2021 | 57.82 | 58.76 | 57.39 | 58.55 | 1,877,053 | +0.92(+1.59%) |
May 04, 2021 | 57.38 | 57.73 | 56.62 | 57.63 | 1,603,312 | +0.16(+0.28%) |
May 03, 2021 | 57.68 | 58.12 | 57.06 | 57.47 | 1,558,285 | +0.54(+0.96%) |
Apr 30, 2021 | 57.08 | 57.34 | 56.44 | 56.93 | 1,470,209 | -0.32(-0.56%) |
Apr 29, 2021 | 57.36 | 57.64 | 56.61 | 57.25 | 1,276,276 | +0.48(+0.85%) |
Apr 28, 2021 | 56.69 | 57.83 | 56.20 | 56.77 | 1,770,979 | +0.70(+1.26%) |
Apr 27, 2021 | 55.78 | 56.07 | 55.53 | 56.06 | 1,906,772 | +0.50(+0.90%) |
Apr 26, 2021 | 56.07 | 56.66 | 55.47 | 55.56 | 1,463,437 | -0.33(-0.59%) |
Apr 23, 2021 | 55.32 | 56.20 | 55.09 | 55.89 | 2,096,035 | +0.95(+1.74%) |
Apr 22, 2021 | 56.02 | 56.04 | 54.70 | 54.94 | 3,042,255 | -1.11(-1.99%) |
Apr 21, 2021 | 54.59 | 56.09 | 54.37 | 56.05 | 1,078,106 | +1.24(+2.26%) |
Apr 20, 2021 | 55.80 | 56.09 | 54.41 | 54.81 | 3,390,822 | -1.57(-2.78%) |
Apr 19, 2021 | 56.58 | 56.78 | 55.96 | 56.38 | 1,865,880 | +0.04(+0.06%) |
Apr 16, 2021 | 56.96 | 57.17 | 56.26 | 56.35 | 1,670,927 | +0.06(+0.11%) |
Apr 15, 2021 | 56.42 | 56.55 | 55.90 | 56.29 | 1,177,405 | +0.09(+0.16%) |
Apr 14, 2021 | 55.23 | 56.51 | 55.12 | 56.20 | 1,549,321 | +0.74(+1.33%) |
Apr 13, 2021 | 56.13 | 56.13 | 55.20 | 55.46 | 1,064,350 | -0.59(-1.05%) |
Apr 12, 2021 | 55.31 | 56.18 | 55.07 | 56.05 | 1,037,259 | +0.82(+1.48%) |
Apr 09, 2021 | 55.09 | 55.48 | 54.72 | 55.23 | 1,687,419 | +0.49(+0.90%) |
Apr 08, 2021 | 54.87 | 55.04 | 54.41 | 54.73 | 1,596,160 | -0.53(-0.95%) |
Apr 07, 2021 | 55.22 | 55.54 | 54.84 | 55.26 | 919,146 | +0.24(+0.44%) |
Apr 06, 2021 | 54.73 | 55.23 | 54.54 | 55.02 | 1,515,751 | +0.29(+0.54%) |
Apr 05, 2021 | 54.94 | 55.30 | 54.48 | 54.73 | 1,211,029 | +0.48(+0.89%) |
Apr 01, 2021 | 53.24 | 54.26 | 53.10 | 54.24 | 1,315,828 | +0.80(+1.50%) |
Mar 31, 2021 | 53.50 | 54.28 | 53.38 | 53.44 | 1,892,154 | -0.61(-1.12%) |
Mar 30, 2021 | 53.44 | 54.33 | 53.42 | 54.05 | 1,017,634 | +0.75(+1.40%) |
Mar 29, 2021 | 53.05 | 53.79 | 52.75 | 53.30 | 5,022,758 | -0.74(-1.37%) |
Mar 26, 2021 | 53.92 | 54.45 | 53.12 | 54.04 | 1,247,950 | +0.83(+1.56%) |
Mar 25, 2021 | 51.73 | 53.42 | 51.22 | 53.21 | 1,975,933 | +1.56(+3.02%) |
Mar 24, 2021 | 52.41 | 53.08 | 51.57 | 51.65 | 2,744,052 | +0.01(+0.02%) |
Mar 23, 2021 | 52.85 | 53.03 | 51.46 | 51.64 | 1,769,079 | -1.45(-2.74%) |
Mar 22, 2021 | 53.36 | 53.43 | 52.53 | 53.09 | 2,044,057 | -0.73(-1.36%) |
Mar 19, 2021 | 53.56 | 54.22 | 52.80 | 53.83 | 6,839,772 | -0.17(-0.31%) |
Mar 18, 2021 | 54.12 | 55.15 | 53.70 | 54.00 | 2,789,339 | +0.28(+0.52%) |
Mar 17, 2021 | 53.90 | 54.08 | 52.81 | 53.71 | 1,683,178 | +0.49(+0.91%) |
Mar 16, 2021 | 53.96 | 54.08 | 52.81 | 53.23 | 1,513,082 | -1.38(-2.53%) |
Mar 15, 2021 | 54.64 | 54.81 | 53.37 | 54.61 | 1,791,516 | -0.25(-0.45%) |
Mar 12, 2021 | 55.16 | 55.22 | 54.57 | 54.86 | 1,201,837 | +0.40(+0.74%) |
Mar 11, 2021 | 53.95 | 55.08 | 53.67 | 54.46 | 1,318,973 | -0.15(-0.28%) |
Mar 10, 2021 | 53.50 | 55.02 | 53.37 | 54.61 | 1,357,430 | +1.33(+2.49%) |
Mar 09, 2021 | 53.18 | 54.27 | 52.44 | 53.28 | 1,717,382 | -0.34(-0.63%) |
Mar 08, 2021 | 52.97 | 54.64 | 52.59 | 53.62 | 2,264,967 | +1.32(+2.52%) |
Mar 05, 2021 | 51.60 | 52.49 | 50.22 | 52.30 | 2,196,226 | +1.79(+3.55%) |
Mar 04, 2021 | 51.55 | 51.80 | 49.26 | 50.51 | 2,281,488 | -1.11(-2.14%) |
Mar 03, 2021 | 51.54 | 52.50 | 51.41 | 51.62 | 2,027,637 | +0.10(+0.19%) |
Mar 02, 2021 | 51.71 | 51.99 | 51.25 | 51.52 | 1,470,485 | -0.37(-0.70%) |