Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.47 | 57.70 | 56.58 | 56.84 | 5,734,471 | -0.80(-1.38%) |
May 27, 2021 | 58.24 | 58.42 | 57.45 | 57.64 | 4,753,314 | -0.44(-0.76%) |
May 26, 2021 | 57.09 | 58.90 | 56.96 | 58.08 | 6,749,801 | +1.32(+2.32%) |
May 25, 2021 | 57.17 | 57.33 | 56.23 | 56.77 | 4,530,442 | -0.07(-0.12%) |
May 24, 2021 | 57.11 | 57.23 | 56.25 | 56.83 | 5,394,700 | +0.02(+0.03%) |
May 21, 2021 | 57.39 | 57.75 | 56.78 | 56.81 | 5,107,764 | -0.04(-0.07%) |
May 20, 2021 | 55.33 | 56.91 | 55.27 | 56.85 | 8,217,905 | +1.60(+2.90%) |
May 19, 2021 | 54.62 | 55.32 | 54.42 | 55.25 | 4,546,267 | -0.57(-1.02%) |
May 18, 2021 | 56.19 | 57.13 | 55.78 | 55.82 | 4,290,264 | -0.05(-0.09%) |
May 17, 2021 | 56.04 | 56.30 | 54.67 | 55.87 | 5,081,407 | -1.12(-1.97%) |
May 14, 2021 | 55.13 | 57.41 | 54.65 | 56.99 | 7,372,389 | +2.11(+3.84%) |
May 13, 2021 | 54.30 | 55.37 | 53.79 | 54.89 | 11,141,514 | +0.81(+1.49%) |
May 12, 2021 | 54.86 | 55.93 | 53.99 | 54.08 | 7,160,565 | -1.28(-2.31%) |
May 11, 2021 | 56.05 | 56.28 | 54.92 | 55.36 | 6,212,057 | -0.89(-1.58%) |
May 10, 2021 | 57.13 | 57.83 | 56.20 | 56.24 | 5,517,640 | -0.55(-0.97%) |
May 07, 2021 | 56.53 | 57.45 | 56.35 | 56.80 | 4,397,141 | +0.42(+0.75%) |
May 06, 2021 | 58.15 | 58.20 | 55.67 | 56.37 | 7,627,605 | -2.16(-3.68%) |
May 05, 2021 | 59.05 | 59.39 | 58.19 | 58.53 | 5,641,364 | +0.12(+0.20%) |
May 04, 2021 | 59.65 | 59.89 | 57.73 | 58.41 | 4,057,640 | -1.69(-2.82%) |
May 03, 2021 | 60.36 | 60.84 | 59.77 | 60.10 | 3,244,479 | -0.20(-0.33%) |
Apr 30, 2021 | 60.04 | 60.37 | 59.19 | 60.30 | 3,853,027 | +0.07(+0.11%) |
Apr 29, 2021 | 61.42 | 61.86 | 59.40 | 60.23 | 4,281,365 | -0.54(-0.89%) |
Apr 28, 2021 | 60.04 | 60.94 | 59.39 | 60.77 | 3,685,953 | +0.99(+1.66%) |
Apr 27, 2021 | 58.37 | 60.19 | 58.01 | 59.78 | 9,014,464 | +1.41(+2.41%) |
Apr 26, 2021 | 59.20 | 59.75 | 58.21 | 58.37 | 3,370,266 | -0.45(-0.77%) |
Apr 23, 2021 | 57.78 | 59.01 | 57.49 | 58.82 | 5,672,461 | +1.41(+2.45%) |
Apr 22, 2021 | 57.36 | 59.12 | 56.84 | 57.42 | 12,289,991 | -2.39(-4.00%) |
Apr 21, 2021 | 58.68 | 60.23 | 57.87 | 59.81 | 5,626,210 | +1.69(+2.91%) |
Apr 20, 2021 | 59.40 | 59.40 | 57.24 | 58.11 | 6,054,802 | -1.56(-2.61%) |
Apr 19, 2021 | 60.31 | 60.47 | 59.37 | 59.67 | 3,098,867 | -0.37(-0.62%) |
Apr 16, 2021 | 60.73 | 61.20 | 59.86 | 60.04 | 4,779,558 | -0.29(-0.47%) |
Apr 15, 2021 | 60.50 | 60.94 | 59.99 | 60.33 | 2,591,374 | -0.02(-0.03%) |
Apr 14, 2021 | 60.08 | 61.15 | 59.88 | 60.35 | 3,643,786 | +0.31(+0.51%) |
Apr 13, 2021 | 59.75 | 60.45 | 58.79 | 60.04 | 4,017,808 | -0.60(-0.99%) |
Apr 12, 2021 | 60.76 | 60.91 | 60.21 | 60.64 | 2,759,503 | -0.32(-0.53%) |
Apr 09, 2021 | 61.06 | 61.33 | 60.32 | 60.97 | 3,283,596 | -0.65(-1.05%) |
Apr 08, 2021 | 61.28 | 61.78 | 60.79 | 61.62 | 2,334,539 | +0.46(+0.76%) |
Apr 07, 2021 | 62.60 | 62.77 | 60.77 | 61.16 | 3,999,741 | -1.46(-2.33%) |
Apr 06, 2021 | 61.83 | 63.32 | 61.67 | 62.61 | 4,314,221 | +0.99(+1.61%) |
Apr 05, 2021 | 61.80 | 62.48 | 61.54 | 61.62 | 3,143,896 | +0.74(+1.21%) |
Apr 01, 2021 | 60.33 | 61.25 | 59.95 | 60.88 | 3,980,730 | +1.07(+1.79%) |
Mar 31, 2021 | 60.28 | 60.44 | 59.33 | 59.81 | 4,339,537 | -0.45(-0.75%) |
Mar 30, 2021 | 59.01 | 60.75 | 58.84 | 60.26 | 3,670,972 | +1.48(+2.51%) |
Mar 29, 2021 | 59.67 | 60.12 | 58.32 | 58.78 | 3,446,871 | -1.26(-2.10%) |
Mar 26, 2021 | 60.04 | 60.21 | 58.42 | 60.04 | 3,723,394 | +0.28(+0.46%) |
Mar 25, 2021 | 57.55 | 59.85 | 56.86 | 59.77 | 4,308,600 | +1.54(+2.64%) |
Mar 24, 2021 | 58.78 | 60.22 | 58.18 | 58.23 | 5,067,948 | -0.19(-0.32%) |
Mar 23, 2021 | 60.83 | 61.51 | 58.12 | 58.42 | 8,941,831 | -3.46(-5.60%) |
Mar 22, 2021 | 62.58 | 62.87 | 61.55 | 61.88 | 4,275,834 | -0.86(-1.36%) |
Mar 19, 2021 | 63.57 | 64.00 | 62.70 | 62.74 | 6,736,448 | -1.01(-1.59%) |
Mar 18, 2021 | 64.87 | 65.17 | 63.57 | 63.75 | 3,326,395 | -1.14(-1.76%) |
Mar 17, 2021 | 63.34 | 64.96 | 63.34 | 64.90 | 3,397,382 | +0.94(+1.48%) |
Mar 16, 2021 | 65.22 | 65.58 | 63.48 | 63.95 | 4,219,977 | -1.21(-1.86%) |
Mar 15, 2021 | 63.09 | 65.18 | 62.80 | 65.16 | 7,642,274 | +3.69(+6.00%) |
Mar 12, 2021 | 61.93 | 62.61 | 61.36 | 61.47 | 3,963,357 | -0.70(-1.12%) |
Mar 11, 2021 | 61.48 | 63.28 | 60.91 | 62.17 | 4,706,630 | +1.12(+1.84%) |
Mar 10, 2021 | 60.99 | 61.85 | 60.56 | 61.05 | 5,073,830 | -0.10(-0.16%) |
Mar 09, 2021 | 62.57 | 62.59 | 60.94 | 61.15 | 6,367,115 | -1.12(-1.80%) |
Mar 08, 2021 | 62.03 | 63.38 | 61.29 | 62.27 | 5,392,265 | +0.81(+1.31%) |
Mar 05, 2021 | 61.78 | 62.19 | 58.21 | 61.46 | 10,605,121 | +0.09(+0.14%) |
Mar 04, 2021 | 64.72 | 65.10 | 60.24 | 61.37 | 10,409,554 | -3.42(-5.27%) |
Mar 03, 2021 | 65.25 | 65.71 | 63.63 | 64.79 | 10,193,708 | +0.86(+1.34%) |
Mar 02, 2021 | 62.10 | 64.18 | 62.06 | 63.93 | 6,604,235 | +1.87(+3.01%) |