Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.29 | 59.57 | 58.09 | 59.00 | 911,177 | +0.00(+0.00%) |
May 27, 2021 | 59.76 | 60.05 | 58.30 | 59.00 | 1,873,393 | +0.09(+0.15%) |
May 26, 2021 | 56.52 | 59.28 | 56.29 | 58.91 | 1,583,618 | +2.24(+3.95%) |
May 25, 2021 | 57.04 | 58.56 | 56.44 | 56.67 | 1,697,289 | +0.31(+0.55%) |
May 24, 2021 | 55.94 | 56.86 | 55.34 | 56.36 | 1,069,577 | +0.35(+0.62%) |
May 21, 2021 | 56.62 | 57.32 | 55.95 | 56.01 | 1,050,443 | -0.23(-0.41%) |
May 20, 2021 | 56.34 | 56.66 | 55.25 | 56.24 | 1,230,496 | -0.30(-0.53%) |
May 19, 2021 | 55.12 | 56.80 | 54.75 | 56.54 | 1,015,892 | +0.12(+0.21%) |
May 18, 2021 | 58.19 | 58.19 | 56.38 | 56.42 | 1,123,351 | -1.59(-2.74%) |
May 17, 2021 | 56.98 | 58.12 | 56.60 | 58.01 | 1,179,530 | +0.35(+0.61%) |
May 14, 2021 | 56.03 | 58.15 | 55.66 | 57.66 | 939,962 | +2.16(+3.89%) |
May 13, 2021 | 54.00 | 56.51 | 53.53 | 55.50 | 1,338,211 | +1.44(+2.66%) |
May 12, 2021 | 56.49 | 56.58 | 53.55 | 54.06 | 1,407,505 | -1.93(-3.45%) |
May 11, 2021 | 56.71 | 56.91 | 54.50 | 55.99 | 1,670,739 | -1.72(-2.98%) |
May 10, 2021 | 58.25 | 59.88 | 57.63 | 57.71 | 1,355,382 | -0.26(-0.45%) |
May 07, 2021 | 58.51 | 59.01 | 57.60 | 57.97 | 1,502,166 | -1.47(-2.47%) |
May 06, 2021 | 60.06 | 60.84 | 58.67 | 59.44 | 897,554 | -0.86(-1.43%) |
May 05, 2021 | 59.72 | 60.72 | 58.78 | 60.30 | 1,039,279 | +1.90(+3.25%) |
May 04, 2021 | 58.56 | 58.60 | 56.52 | 58.40 | 805,595 | -0.33(-0.56%) |
May 03, 2021 | 59.01 | 59.10 | 57.59 | 58.73 | 965,599 | +0.48(+0.82%) |
Apr 30, 2021 | 59.50 | 59.60 | 57.91 | 58.25 | 931,300 | -1.75(-2.92%) |
Apr 29, 2021 | 60.20 | 61.40 | 59.34 | 60.00 | 807,195 | -0.32(-0.53%) |
Apr 28, 2021 | 61.11 | 63.49 | 59.66 | 60.32 | 2,291,318 | -0.32(-0.53%) |
Apr 27, 2021 | 59.28 | 60.86 | 58.53 | 60.64 | 2,076,069 | +1.39(+2.35%) |
Apr 26, 2021 | 59.11 | 59.79 | 58.89 | 59.25 | 1,577,762 | +0.38(+0.65%) |
Apr 23, 2021 | 58.19 | 59.18 | 58.14 | 58.87 | 1,092,400 | +0.78(+1.34%) |
Apr 22, 2021 | 58.44 | 59.83 | 58.09 | 58.09 | 1,569,277 | -0.18(-0.31%) |
Apr 21, 2021 | 57.06 | 58.33 | 56.04 | 58.27 | 1,205,518 | +0.86(+1.50%) |
Apr 20, 2021 | 59.39 | 59.40 | 56.61 | 57.41 | 1,551,318 | -2.42(-4.04%) |
Apr 19, 2021 | 60.19 | 60.78 | 59.40 | 59.83 | 999,372 | -0.46(-0.76%) |
Apr 16, 2021 | 62.06 | 62.66 | 60.17 | 60.29 | 797,300 | -1.09(-1.78%) |
Apr 15, 2021 | 61.60 | 61.70 | 59.82 | 61.38 | 1,062,968 | +0.15(+0.24%) |
Apr 14, 2021 | 60.08 | 61.92 | 60.08 | 61.23 | 1,000,658 | +1.26(+2.10%) |
Apr 13, 2021 | 60.14 | 60.61 | 57.69 | 59.97 | 978,852 | -1.21(-1.98%) |
Apr 12, 2021 | 61.31 | 61.64 | 60.61 | 61.18 | 655,156 | -0.02(-0.03%) |
Apr 09, 2021 | 60.86 | 61.90 | 60.71 | 61.20 | 859,000 | +0.35(+0.58%) |
Apr 08, 2021 | 59.43 | 60.94 | 58.30 | 60.85 | 1,085,578 | +1.26(+2.11%) |
Apr 07, 2021 | 59.30 | 60.02 | 59.24 | 59.59 | 920,536 | +0.58(+0.98%) |
Apr 06, 2021 | 58.76 | 60.73 | 58.76 | 59.01 | 674,135 | +0.01(+0.02%) |
Apr 05, 2021 | 60.45 | 60.67 | 58.95 | 59.00 | 830,886 | -0.55(-0.92%) |
Apr 01, 2021 | 59.48 | 59.96 | 58.93 | 59.55 | 994,700 | +0.81(+1.38%) |
Mar 31, 2021 | 59.34 | 59.95 | 58.67 | 58.74 | 955,906 | -0.84(-1.41%) |
Mar 30, 2021 | 59.99 | 60.56 | 58.99 | 59.58 | 1,160,680 | +0.25(+0.42%) |
Mar 29, 2021 | 59.10 | 60.36 | 58.54 | 59.33 | 1,661,417 | -0.33(-0.55%) |
Mar 26, 2021 | 59.12 | 59.88 | 57.48 | 59.66 | 966,600 | +1.07(+1.83%) |
Mar 25, 2021 | 55.41 | 58.73 | 54.57 | 58.59 | 1,040,042 | +2.44(+4.35%) |
Mar 24, 2021 | 57.66 | 59.99 | 56.10 | 56.15 | 1,384,565 | -0.57(-1.00%) |
Mar 23, 2021 | 58.58 | 59.46 | 56.28 | 56.72 | 1,678,921 | -2.75(-4.62%) |
Mar 22, 2021 | 59.90 | 60.22 | 58.05 | 59.47 | 1,536,605 | -0.81(-1.34%) |
Mar 19, 2021 | 60.54 | 61.18 | 59.25 | 60.28 | 1,707,200 | -0.54(-0.89%) |
Mar 18, 2021 | 60.38 | 62.33 | 60.30 | 60.82 | 1,505,299 | -0.53(-0.86%) |
Mar 17, 2021 | 60.26 | 61.79 | 59.49 | 61.35 | 1,602,757 | +1.58(+2.64%) |
Mar 16, 2021 | 61.41 | 61.49 | 59.03 | 59.77 | 1,910,774 | -1.64(-2.67%) |
Mar 15, 2021 | 61.04 | 62.40 | 60.77 | 61.41 | 2,748,333 | +0.48(+0.79%) |
Mar 12, 2021 | 58.60 | 61.52 | 58.55 | 60.93 | 4,350,100 | +3.11(+5.38%) |
Mar 11, 2021 | 56.48 | 58.50 | 55.62 | 57.82 | 4,582,279 | +4.43(+8.30%) |
Mar 10, 2021 | 55.65 | 56.00 | 50.62 | 53.39 | 6,944,261 | -2.61(-4.66%) |
Mar 09, 2021 | 56.26 | 57.00 | 54.18 | 56.00 | 3,022,014 | -1.53(-2.66%) |
Mar 08, 2021 | 58.01 | 60.00 | 55.05 | 57.53 | 6,416,655 | +6.73(+13.25%) |
Mar 05, 2021 | 51.06 | 51.39 | 47.93 | 50.80 | 1,454,300 | +0.81(+1.62%) |
Mar 04, 2021 | 48.98 | 51.16 | 48.59 | 49.99 | 2,308,210 | +1.22(+2.50%) |
Mar 03, 2021 | 46.80 | 49.55 | 46.80 | 48.77 | 1,432,747 | +2.06(+4.41%) |
Mar 02, 2021 | 47.72 | 48.00 | 46.10 | 46.71 | 1,874,402 | -0.67(-1.41%) |