Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.02 | 61.41 | 60.99 | 61.28 | 10,408,526 | +0.38(+0.62%) |
May 27, 2021 | 60.97 | 61.06 | 60.77 | 60.90 | 10,126,567 | +0.04(+0.06%) |
May 26, 2021 | 60.60 | 60.89 | 60.58 | 60.87 | 7,332,255 | +0.49(+0.81%) |
May 25, 2021 | 60.53 | 60.63 | 60.27 | 60.38 | 7,604,346 | +0.58(+0.97%) |
May 24, 2021 | 59.60 | 59.93 | 59.46 | 59.80 | 5,849,266 | +0.51(+0.87%) |
May 21, 2021 | 59.89 | 59.90 | 59.16 | 59.28 | 6,901,315 | -0.63(-1.06%) |
May 20, 2021 | 59.70 | 60.03 | 59.64 | 59.92 | 6,479,736 | +0.34(+0.57%) |
May 19, 2021 | 59.02 | 59.79 | 58.97 | 59.58 | 12,133,626 | -0.17(-0.29%) |
May 18, 2021 | 59.75 | 60.05 | 59.65 | 59.75 | 5,796,290 | +0.81(+1.37%) |
May 17, 2021 | 58.61 | 58.95 | 58.49 | 58.94 | 6,583,923 | -0.08(-0.14%) |
May 14, 2021 | 58.70 | 59.13 | 58.54 | 59.03 | 10,757,670 | +0.95(+1.63%) |
May 13, 2021 | 58.27 | 58.57 | 57.75 | 58.08 | 11,821,499 | -0.02(-0.03%) |
May 12, 2021 | 58.73 | 58.98 | 58.02 | 58.10 | 12,368,430 | -1.66(-2.77%) |
May 11, 2021 | 58.86 | 59.82 | 58.86 | 59.75 | 8,252,590 | -0.21(-0.35%) |
May 10, 2021 | 60.77 | 60.81 | 59.94 | 59.96 | 13,050,660 | -1.07(-1.75%) |
May 07, 2021 | 60.76 | 61.26 | 60.68 | 61.03 | 8,048,849 | +0.67(+1.11%) |
May 06, 2021 | 60.09 | 60.37 | 59.91 | 60.36 | 7,947,374 | +0.57(+0.95%) |
May 05, 2021 | 59.79 | 59.95 | 59.58 | 59.79 | 11,590,478 | +0.28(+0.46%) |
May 04, 2021 | 59.70 | 59.76 | 59.06 | 59.51 | 8,732,997 | -0.68(-1.13%) |
May 03, 2021 | 60.10 | 60.46 | 59.95 | 60.19 | 8,974,491 | +0.00(+0.00%) |
Apr 30, 2021 | 60.55 | 60.64 | 60.07 | 60.19 | 12,924,304 | -1.02(-1.67%) |
Apr 29, 2021 | 61.56 | 61.58 | 60.76 | 61.22 | 6,944,296 | -0.16(-0.25%) |
Apr 28, 2021 | 61.19 | 61.63 | 61.01 | 61.37 | 7,899,525 | +0.44(+0.72%) |
Apr 27, 2021 | 60.94 | 61.11 | 60.83 | 60.93 | 9,176,998 | +0.02(+0.03%) |
Apr 26, 2021 | 60.76 | 60.99 | 60.66 | 60.91 | 7,902,776 | +0.11(+0.18%) |
Apr 23, 2021 | 60.53 | 60.86 | 60.49 | 60.80 | 8,318,480 | +0.84(+1.40%) |
Apr 22, 2021 | 60.20 | 60.31 | 59.75 | 59.96 | 10,380,280 | -0.24(-0.40%) |
Apr 21, 2021 | 59.56 | 60.21 | 59.41 | 60.20 | 7,305,605 | +0.41(+0.69%) |
Apr 20, 2021 | 60.19 | 60.30 | 59.62 | 59.79 | 15,791,202 | -0.44(-0.73%) |
Apr 19, 2021 | 60.31 | 60.43 | 60.04 | 60.23 | 13,839,502 | -0.17(-0.27%) |
Apr 16, 2021 | 60.39 | 60.49 | 60.12 | 60.40 | 8,965,842 | +0.17(+0.27%) |
Apr 15, 2021 | 60.16 | 60.27 | 59.99 | 60.23 | 7,640,162 | +0.51(+0.86%) |
Apr 14, 2021 | 59.90 | 60.01 | 59.61 | 59.72 | 11,410,921 | +0.33(+0.56%) |
Apr 13, 2021 | 59.13 | 59.58 | 59.06 | 59.39 | 8,217,509 | +0.22(+0.37%) |
Apr 12, 2021 | 59.12 | 59.20 | 58.94 | 59.16 | 8,628,406 | -0.37(-0.62%) |
Apr 09, 2021 | 59.45 | 59.53 | 59.34 | 59.53 | 10,722,379 | -0.51(-0.84%) |
Apr 08, 2021 | 60.12 | 60.28 | 59.96 | 60.04 | 8,142,295 | +0.53(+0.90%) |
Apr 07, 2021 | 59.54 | 59.67 | 59.28 | 59.51 | 8,755,715 | -0.81(-1.34%) |
Apr 06, 2021 | 59.99 | 60.55 | 59.87 | 60.31 | 10,197,047 | +0.32(+0.54%) |
Apr 05, 2021 | 60.10 | 60.14 | 59.82 | 59.99 | 8,767,890 | +0.17(+0.28%) |
Apr 01, 2021 | 60.04 | 60.12 | 59.70 | 59.83 | 22,109,414 | +0.65(+1.10%) |
Mar 31, 2021 | 58.86 | 59.38 | 58.84 | 59.17 | 16,168,771 | +0.27(+0.45%) |
Mar 30, 2021 | 58.68 | 59.01 | 58.49 | 58.91 | 17,825,618 | +0.22(+0.38%) |
Mar 29, 2021 | 58.60 | 58.91 | 58.40 | 58.69 | 12,929,709 | -0.38(-0.64%) |
Mar 26, 2021 | 58.19 | 59.07 | 57.87 | 59.06 | 18,985,824 | +1.41(+2.44%) |
Mar 25, 2021 | 57.26 | 57.79 | 57.21 | 57.66 | 29,683,066 | +0.28(+0.48%) |
Mar 24, 2021 | 58.37 | 58.41 | 57.38 | 57.38 | 19,320,232 | -1.31(-2.24%) |
Mar 23, 2021 | 59.09 | 59.24 | 58.64 | 58.70 | 9,611,114 | -1.10(-1.85%) |
Mar 22, 2021 | 59.62 | 59.96 | 59.40 | 59.80 | 8,276,722 | -0.11(-0.18%) |
Mar 19, 2021 | 59.37 | 59.94 | 59.15 | 59.91 | 13,536,426 | +0.62(+1.04%) |
Mar 18, 2021 | 59.81 | 59.96 | 59.22 | 59.29 | 10,372,348 | -1.00(-1.66%) |
Mar 17, 2021 | 59.52 | 60.58 | 59.40 | 60.30 | 13,074,392 | +0.02(+0.03%) |
Mar 16, 2021 | 60.25 | 60.48 | 60.01 | 60.28 | 12,775,995 | +0.29(+0.49%) |
Mar 15, 2021 | 59.58 | 60.00 | 59.44 | 59.98 | 7,984,158 | +0.16(+0.26%) |
Mar 12, 2021 | 59.69 | 59.85 | 59.41 | 59.83 | 11,774,452 | -1.05(-1.72%) |
Mar 11, 2021 | 60.40 | 60.90 | 60.11 | 60.88 | 12,273,614 | +1.80(+3.05%) |
Mar 10, 2021 | 59.47 | 59.51 | 58.75 | 59.07 | 13,295,724 | -0.17(-0.28%) |
Mar 09, 2021 | 58.81 | 59.53 | 58.76 | 59.24 | 14,603,609 | +1.15(+1.98%) |
Mar 08, 2021 | 58.55 | 58.76 | 57.95 | 58.09 | 14,494,150 | -1.53(-2.56%) |
Mar 05, 2021 | 59.85 | 59.85 | 58.49 | 59.62 | 39,397,000 | +0.55(+0.93%) |
Mar 04, 2021 | 60.17 | 60.46 | 58.74 | 59.06 | 21,131,702 | -1.32(-2.19%) |
Mar 03, 2021 | 60.91 | 61.06 | 60.16 | 60.39 | 15,299,396 | -0.09(-0.15%) |
Mar 02, 2021 | 60.74 | 60.78 | 60.29 | 60.48 | 12,932,491 | -0.61(-0.99%) |