Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.76 | 59.94 | 59.69 | 59.78 | 420,471 | +0.12(+0.20%) |
May 27, 2021 | 59.62 | 59.74 | 59.45 | 59.66 | 1,444,723 | +0.14(+0.24%) |
May 26, 2021 | 59.52 | 59.64 | 59.41 | 59.52 | 2,071,428 | -0.18(-0.30%) |
May 25, 2021 | 59.84 | 59.91 | 59.59 | 59.70 | 3,559,163 | +0.03(+0.05%) |
May 24, 2021 | 59.42 | 59.75 | 59.37 | 59.67 | 2,817,169 | +0.39(+0.66%) |
May 21, 2021 | 59.33 | 59.40 | 59.10 | 59.28 | 3,784,636 | +0.07(+0.12%) |
May 20, 2021 | 58.76 | 59.30 | 58.70 | 59.21 | 4,571,448 | +0.85(+1.46%) |
May 19, 2021 | 58.15 | 58.59 | 57.82 | 58.36 | 4,912,884 | -0.66(-1.12%) |
May 18, 2021 | 59.25 | 59.31 | 59.00 | 59.02 | 5,150,595 | +0.00(+0.00%) |
May 17, 2021 | 58.77 | 59.02 | 58.73 | 59.02 | 4,418,262 | -0.02(-0.03%) |
May 14, 2021 | 58.53 | 59.09 | 58.49 | 59.04 | 4,756,666 | +1.06(+1.83%) |
May 13, 2021 | 57.54 | 58.06 | 57.50 | 57.98 | 5,464,078 | +0.50(+0.87%) |
May 12, 2021 | 57.82 | 58.12 | 57.35 | 57.48 | 3,923,824 | -0.58(-1.00%) |
May 11, 2021 | 57.72 | 58.12 | 57.66 | 58.06 | 760,062 | -0.66(-1.12%) |
May 10, 2021 | 59.14 | 59.18 | 58.67 | 58.72 | 603,611 | -0.45(-0.76%) |
May 07, 2021 | 58.51 | 59.17 | 58.44 | 59.17 | 360,695 | +0.84(+1.44%) |
May 06, 2021 | 57.89 | 58.33 | 57.69 | 58.33 | 839,895 | +0.47(+0.81%) |
May 05, 2021 | 57.68 | 57.88 | 57.49 | 57.86 | 493,957 | +0.87(+1.53%) |
May 04, 2021 | 57.16 | 57.33 | 56.66 | 56.99 | 825,428 | -0.96(-1.66%) |
May 03, 2021 | 57.87 | 57.98 | 57.66 | 57.95 | 631,133 | +0.67(+1.17%) |
Apr 30, 2021 | 57.69 | 57.78 | 57.04 | 57.28 | 669,600 | -0.76(-1.31%) |
Apr 29, 2021 | 58.22 | 58.24 | 57.66 | 58.04 | 1,414,341 | -0.01(-0.02%) |
Apr 28, 2021 | 57.72 | 58.12 | 57.72 | 58.05 | 981,799 | +0.22(+0.38%) |
Apr 27, 2021 | 57.67 | 57.88 | 57.60 | 57.83 | 2,879,710 | +0.01(+0.02%) |
Apr 26, 2021 | 57.72 | 57.87 | 57.72 | 57.82 | 2,712,321 | +0.10(+0.17%) |
Apr 23, 2021 | 57.27 | 57.81 | 57.26 | 57.72 | 2,398,800 | +0.57(+1.00%) |
Apr 22, 2021 | 57.44 | 57.47 | 57.02 | 57.15 | 3,167,824 | -0.25(-0.44%) |
Apr 21, 2021 | 56.64 | 57.40 | 56.63 | 57.40 | 4,545,186 | +0.61(+1.07%) |
Apr 20, 2021 | 57.23 | 57.23 | 56.65 | 56.79 | 4,831,766 | -1.03(-1.78%) |
Apr 19, 2021 | 57.88 | 57.92 | 57.62 | 57.82 | 6,442,069 | +0.05(+0.09%) |
Apr 16, 2021 | 57.37 | 57.77 | 57.34 | 57.77 | 4,370,400 | +0.67(+1.17%) |
Apr 15, 2021 | 56.89 | 57.10 | 56.86 | 57.10 | 1,084,749 | +0.53(+0.94%) |
Apr 14, 2021 | 56.56 | 56.74 | 56.47 | 56.57 | 280,265 | +0.02(+0.04%) |
Apr 13, 2021 | 56.25 | 56.55 | 56.25 | 56.55 | 170,431 | +0.31(+0.55%) |
Apr 12, 2021 | 56.28 | 56.29 | 56.13 | 56.24 | 280,505 | -0.26(-0.46%) |
Apr 09, 2021 | 56.36 | 56.54 | 56.30 | 56.50 | 75,650 | +0.08(+0.14%) |
Apr 08, 2021 | 56.30 | 56.51 | 56.20 | 56.42 | 104,889 | +0.34(+0.61%) |
Apr 07, 2021 | 55.98 | 56.18 | 55.90 | 56.08 | 114,486 | +0.22(+0.39%) |
Apr 06, 2021 | 55.88 | 55.98 | 55.78 | 55.86 | 226,059 | -0.62(-1.10%) |
Apr 05, 2021 | 56.10 | 56.51 | 55.96 | 56.48 | 284,152 | +0.98(+1.77%) |
Apr 01, 2021 | 55.08 | 55.59 | 55.04 | 55.50 | 149,250 | +0.74(+1.35%) |
Mar 31, 2021 | 54.86 | 54.96 | 54.68 | 54.76 | 245,774 | -0.06(-0.11%) |
Mar 30, 2021 | 54.60 | 54.88 | 54.60 | 54.82 | 177,416 | +0.00(+0.00%) |
Mar 29, 2021 | 54.62 | 54.88 | 54.58 | 54.82 | 138,117 | -0.18(-0.33%) |
Mar 26, 2021 | 54.50 | 55.00 | 54.48 | 55.00 | 103,300 | +0.70(+1.29%) |
Mar 25, 2021 | 53.90 | 54.30 | 53.74 | 54.30 | 270,063 | +0.26(+0.48%) |
Mar 24, 2021 | 54.10 | 54.37 | 54.00 | 54.04 | 232,441 | -0.08(-0.15%) |
Mar 23, 2021 | 54.58 | 54.60 | 54.04 | 54.12 | 253,690 | -0.96(-1.74%) |
Mar 22, 2021 | 54.94 | 55.19 | 54.90 | 55.08 | 92,538 | +0.14(+0.25%) |
Mar 19, 2021 | 54.76 | 55.03 | 54.52 | 54.94 | 269,900 | +0.04(+0.07%) |
Mar 18, 2021 | 55.20 | 55.53 | 54.86 | 54.90 | 138,760 | -0.68(-1.22%) |
Mar 17, 2021 | 54.98 | 55.61 | 54.96 | 55.58 | 313,850 | +0.32(+0.58%) |
Mar 16, 2021 | 55.26 | 55.32 | 55.14 | 55.26 | 265,247 | +0.06(+0.11%) |
Mar 15, 2021 | 55.04 | 55.20 | 54.72 | 55.20 | 122,344 | -0.10(-0.18%) |
Mar 12, 2021 | 54.72 | 55.30 | 54.72 | 55.30 | 90,450 | +0.06(+0.11%) |
Mar 11, 2021 | 55.10 | 55.33 | 54.96 | 55.24 | 286,911 | +0.42(+0.77%) |
Mar 10, 2021 | 54.80 | 54.84 | 54.52 | 54.82 | 135,667 | +0.40(+0.74%) |
Mar 09, 2021 | 54.34 | 54.54 | 54.28 | 54.42 | 103,782 | +0.76(+1.42%) |
Mar 08, 2021 | 53.48 | 54.02 | 53.42 | 53.66 | 219,949 | +0.00(+0.00%) |
Mar 05, 2021 | 53.64 | 53.66 | 52.90 | 53.66 | 196,700 | +0.34(+0.64%) |
Mar 04, 2021 | 53.94 | 54.15 | 52.99 | 53.32 | 168,892 | -0.54(-1.00%) |
Mar 03, 2021 | 53.98 | 54.24 | 53.72 | 53.86 | 159,616 | -0.36(-0.66%) |
Mar 02, 2021 | 54.20 | 54.36 | 54.05 | 54.22 | 99,692 | +0.18(+0.33%) |