Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.90 | 57.64 | 56.87 | 57.28 | 3,220,464 | +0.53(+0.93%) |
May 27, 2021 | 57.26 | 57.78 | 56.67 | 56.75 | 3,880,097 | -0.50(-0.88%) |
May 26, 2021 | 57.26 | 57.49 | 57.08 | 57.25 | 3,157,296 | -0.02(-0.03%) |
May 25, 2021 | 57.45 | 57.59 | 56.78 | 57.27 | 2,849,210 | -0.18(-0.32%) |
May 24, 2021 | 57.66 | 57.98 | 57.44 | 57.45 | 1,993,381 | -0.07(-0.13%) |
May 21, 2021 | 57.46 | 58.20 | 57.35 | 57.52 | 2,964,462 | +0.21(+0.37%) |
May 20, 2021 | 57.13 | 57.75 | 56.85 | 57.31 | 3,514,311 | +0.27(+0.48%) |
May 19, 2021 | 57.17 | 57.44 | 56.65 | 57.04 | 3,010,912 | -0.30(-0.52%) |
May 18, 2021 | 57.13 | 57.56 | 56.79 | 57.34 | 3,420,555 | +0.13(+0.22%) |
May 17, 2021 | 57.49 | 57.96 | 56.98 | 57.21 | 4,397,459 | -0.56(-0.96%) |
May 14, 2021 | 58.43 | 58.91 | 57.74 | 57.77 | 3,548,537 | -0.53(-0.91%) |
May 13, 2021 | 57.12 | 58.91 | 56.89 | 58.30 | 5,850,740 | +0.93(+1.62%) |
May 12, 2021 | 57.58 | 57.99 | 57.18 | 57.37 | 3,693,875 | -0.14(-0.24%) |
May 11, 2021 | 58.46 | 58.59 | 57.23 | 57.50 | 4,008,066 | -0.66(-1.13%) |
May 10, 2021 | 57.57 | 58.44 | 57.55 | 58.16 | 2,668,652 | +0.71(+1.24%) |
May 07, 2021 | 57.72 | 58.02 | 56.86 | 57.45 | 3,923,592 | -0.54(-0.93%) |
May 06, 2021 | 56.95 | 58.53 | 56.85 | 57.99 | 8,205,942 | +1.65(+2.93%) |
May 05, 2021 | 56.18 | 56.41 | 55.57 | 56.34 | 3,161,052 | +0.03(+0.05%) |
May 04, 2021 | 56.33 | 56.73 | 55.88 | 56.31 | 3,872,604 | +0.18(+0.32%) |
May 03, 2021 | 55.45 | 56.52 | 55.45 | 56.13 | 3,433,473 | +0.67(+1.22%) |
Apr 30, 2021 | 56.05 | 56.15 | 55.23 | 55.45 | 5,299,836 | -0.52(-0.93%) |
Apr 29, 2021 | 55.46 | 56.18 | 55.40 | 55.97 | 3,829,177 | +0.57(+1.04%) |
Apr 28, 2021 | 55.49 | 55.89 | 55.15 | 55.40 | 3,015,573 | +0.24(+0.43%) |
Apr 27, 2021 | 55.05 | 55.35 | 54.80 | 55.16 | 4,174,971 | +0.00(+0.00%) |
Apr 26, 2021 | 55.90 | 55.96 | 55.07 | 55.16 | 4,471,460 | -0.66(-1.18%) |
Apr 23, 2021 | 56.36 | 56.59 | 55.69 | 55.82 | 3,421,461 | -0.70(-1.24%) |
Apr 22, 2021 | 57.08 | 57.18 | 56.48 | 56.52 | 4,034,899 | -0.67(-1.16%) |
Apr 21, 2021 | 57.02 | 57.56 | 56.82 | 57.18 | 5,538,265 | +0.42(+0.74%) |
Apr 20, 2021 | 55.81 | 57.28 | 55.70 | 56.77 | 6,048,248 | +0.91(+1.63%) |
Apr 19, 2021 | 55.73 | 56.07 | 55.23 | 55.85 | 4,565,711 | +0.00(+0.00%) |
Apr 16, 2021 | 55.43 | 55.88 | 55.15 | 55.85 | 10,911,033 | +0.68(+1.24%) |
Apr 15, 2021 | 55.37 | 55.77 | 55.12 | 55.17 | 4,564,721 | -0.05(-0.10%) |
Apr 14, 2021 | 55.33 | 55.42 | 54.70 | 55.23 | 3,654,561 | -0.06(-0.12%) |
Apr 13, 2021 | 55.51 | 56.00 | 55.28 | 55.29 | 3,734,990 | -0.26(-0.48%) |
Apr 12, 2021 | 54.91 | 55.62 | 54.90 | 55.55 | 3,781,706 | +0.77(+1.40%) |
Apr 09, 2021 | 55.58 | 55.76 | 54.34 | 54.79 | 4,275,428 | -0.75(-1.35%) |
Apr 08, 2021 | 55.57 | 55.83 | 55.34 | 55.54 | 3,552,301 | +0.06(+0.12%) |
Apr 07, 2021 | 55.90 | 56.11 | 55.27 | 55.47 | 4,256,627 | -0.32(-0.57%) |
Apr 06, 2021 | 55.44 | 56.08 | 55.24 | 55.79 | 5,499,861 | +0.19(+0.34%) |
Apr 05, 2021 | 55.18 | 56.03 | 55.13 | 55.60 | 4,950,445 | +0.55(+1.00%) |
Apr 01, 2021 | 55.31 | 55.55 | 54.38 | 55.05 | 7,936,224 | -0.36(-0.65%) |
Mar 31, 2021 | 55.59 | 56.24 | 55.26 | 55.41 | 6,346,325 | -0.42(-0.76%) |
Mar 30, 2021 | 56.62 | 56.66 | 55.72 | 55.83 | 5,351,601 | -0.63(-1.12%) |
Mar 29, 2021 | 55.18 | 56.56 | 55.12 | 56.47 | 7,141,343 | +1.37(+2.49%) |
Mar 26, 2021 | 53.84 | 55.25 | 53.07 | 55.09 | 5,881,976 | +1.30(+2.42%) |
Mar 25, 2021 | 52.84 | 54.46 | 52.54 | 53.79 | 7,048,264 | +0.82(+1.55%) |
Mar 24, 2021 | 52.88 | 53.75 | 52.24 | 52.97 | 11,777,347 | -2.32(-4.20%) |
Mar 23, 2021 | 55.75 | 56.04 | 55.12 | 55.29 | 5,786,719 | -0.23(-0.42%) |
Mar 22, 2021 | 54.14 | 55.69 | 53.82 | 55.53 | 7,186,391 | +1.25(+2.30%) |
Mar 19, 2021 | 54.08 | 54.60 | 53.88 | 54.28 | 9,088,294 | +0.15(+0.28%) |
Mar 18, 2021 | 53.47 | 54.40 | 53.47 | 54.13 | 4,680,940 | +0.46(+0.86%) |
Mar 17, 2021 | 53.80 | 54.11 | 53.46 | 53.66 | 3,914,169 | +0.01(+0.02%) |
Mar 16, 2021 | 53.31 | 53.96 | 53.18 | 53.66 | 4,294,647 | +0.33(+0.61%) |
Mar 15, 2021 | 53.46 | 53.55 | 52.94 | 53.33 | 4,898,639 | +0.24(+0.46%) |
Mar 12, 2021 | 52.49 | 53.16 | 52.39 | 53.09 | 4,761,336 | +0.56(+1.07%) |
Mar 11, 2021 | 52.69 | 53.20 | 52.52 | 52.53 | 5,525,738 | -0.39(-0.73%) |
Mar 10, 2021 | 51.78 | 53.55 | 51.42 | 52.91 | 7,556,143 | +1.05(+2.02%) |
Mar 09, 2021 | 52.12 | 52.78 | 51.75 | 51.87 | 4,022,633 | -0.33(-0.62%) |
Mar 08, 2021 | 51.51 | 52.68 | 51.13 | 52.19 | 4,419,696 | +0.89(+1.73%) |
Mar 05, 2021 | 50.21 | 51.56 | 49.95 | 51.31 | 7,131,878 | +1.35(+2.69%) |
Mar 04, 2021 | 49.69 | 50.89 | 49.61 | 49.96 | 6,212,300 | +0.36(+0.73%) |
Mar 03, 2021 | 49.58 | 50.00 | 49.35 | 49.60 | 3,828,084 | -0.16(-0.33%) |
Mar 02, 2021 | 49.59 | 49.98 | 49.07 | 49.76 | 4,646,595 | +0.30(+0.60%) |