Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.13 | 60.15 | 58.97 | 59.67 | 3,042,291 | +0.68(+1.16%) |
May 27, 2021 | 59.68 | 59.93 | 58.82 | 58.99 | 1,364,441 | -0.88(-1.47%) |
May 26, 2021 | 59.74 | 60.32 | 59.16 | 59.87 | 3,603,536 | +0.39(+0.65%) |
May 25, 2021 | 59.37 | 59.58 | 58.40 | 59.48 | 1,144,664 | +0.15(+0.25%) |
May 24, 2021 | 59.30 | 59.70 | 58.96 | 59.33 | 628,217 | +0.03(+0.06%) |
May 21, 2021 | 60.76 | 60.79 | 58.90 | 59.30 | 1,230,130 | -1.23(-2.03%) |
May 20, 2021 | 59.58 | 61.18 | 59.36 | 60.53 | 1,948,887 | +1.17(+1.97%) |
May 19, 2021 | 59.97 | 61.29 | 58.73 | 59.36 | 2,408,362 | -0.68(-1.14%) |
May 18, 2021 | 60.01 | 60.22 | 58.58 | 60.04 | 2,231,216 | -0.22(-0.37%) |
May 17, 2021 | 58.11 | 60.34 | 57.87 | 60.26 | 3,003,019 | +2.66(+4.61%) |
May 14, 2021 | 57.41 | 57.81 | 57.00 | 57.61 | 956,889 | +0.94(+1.65%) |
May 13, 2021 | 56.15 | 57.24 | 55.91 | 56.67 | 1,338,184 | +0.17(+0.31%) |
May 12, 2021 | 57.20 | 57.20 | 55.89 | 56.50 | 1,879,068 | -0.35(-0.62%) |
May 11, 2021 | 55.31 | 56.92 | 55.16 | 56.85 | 1,288,419 | +0.49(+0.86%) |
May 10, 2021 | 57.98 | 57.98 | 56.31 | 56.36 | 1,184,626 | -0.54(-0.95%) |
May 07, 2021 | 57.05 | 57.59 | 56.36 | 56.91 | 2,337,167 | +0.72(+1.29%) |
May 06, 2021 | 55.12 | 57.15 | 55.12 | 56.18 | 2,560,602 | +1.32(+2.40%) |
May 05, 2021 | 54.95 | 55.01 | 54.08 | 54.87 | 1,029,324 | +0.26(+0.48%) |
May 04, 2021 | 54.80 | 55.66 | 53.94 | 54.60 | 2,040,829 | -0.43(-0.78%) |
May 03, 2021 | 52.35 | 55.22 | 52.12 | 55.03 | 2,594,135 | +3.66(+7.13%) |
Apr 30, 2021 | 52.40 | 52.92 | 51.33 | 51.37 | 1,897,884 | -0.97(-1.85%) |
Apr 29, 2021 | 53.28 | 53.29 | 51.90 | 52.34 | 1,427,861 | -1.21(-2.26%) |
Apr 28, 2021 | 52.65 | 53.81 | 52.33 | 53.55 | 1,405,916 | +0.39(+0.73%) |
Apr 27, 2021 | 54.09 | 54.18 | 53.12 | 53.16 | 946,103 | -1.01(-1.87%) |
Apr 26, 2021 | 54.38 | 54.62 | 53.96 | 54.18 | 728,141 | -0.21(-0.39%) |
Apr 23, 2021 | 54.89 | 55.03 | 54.04 | 54.39 | 770,263 | -0.04(-0.08%) |
Apr 22, 2021 | 54.86 | 54.89 | 54.16 | 54.43 | 1,291,109 | -0.88(-1.59%) |
Apr 21, 2021 | 54.81 | 55.79 | 54.55 | 55.31 | 1,513,744 | +0.71(+1.30%) |
Apr 20, 2021 | 53.85 | 55.00 | 53.81 | 54.60 | 2,537,287 | +0.63(+1.17%) |
Apr 19, 2021 | 52.95 | 54.04 | 52.86 | 53.97 | 2,003,832 | +0.84(+1.58%) |
Apr 16, 2021 | 52.51 | 53.30 | 51.78 | 53.13 | 1,894,723 | +1.09(+2.09%) |
Apr 15, 2021 | 50.62 | 52.64 | 50.46 | 52.04 | 2,560,935 | +2.02(+4.05%) |
Apr 14, 2021 | 50.12 | 50.45 | 49.68 | 50.02 | 2,502,615 | -0.37(-0.73%) |
Apr 13, 2021 | 49.75 | 50.71 | 49.55 | 50.39 | 1,733,693 | +0.93(+1.88%) |
Apr 12, 2021 | 49.67 | 49.82 | 49.16 | 49.46 | 991,310 | -0.53(-1.07%) |
Apr 09, 2021 | 49.52 | 50.30 | 49.12 | 50.00 | 1,326,355 | -0.01(-0.02%) |
Apr 08, 2021 | 50.45 | 50.45 | 49.79 | 50.00 | 2,175,869 | +0.58(+1.18%) |
Apr 07, 2021 | 49.92 | 49.92 | 49.07 | 49.42 | 1,382,105 | -0.43(-0.86%) |
Apr 06, 2021 | 49.70 | 50.52 | 49.54 | 49.85 | 1,671,612 | +0.47(+0.95%) |
Apr 05, 2021 | 48.97 | 49.78 | 48.80 | 49.38 | 1,248,758 | +0.29(+0.59%) |
Apr 01, 2021 | 48.38 | 49.15 | 47.72 | 49.09 | 1,515,001 | +1.53(+3.22%) |
Mar 31, 2021 | 47.03 | 48.19 | 46.72 | 47.56 | 1,392,710 | +0.91(+1.94%) |
Mar 30, 2021 | 47.49 | 47.56 | 46.52 | 46.66 | 1,462,536 | -1.90(-3.91%) |
Mar 29, 2021 | 48.00 | 48.56 | 46.81 | 48.56 | 1,576,201 | +0.13(+0.27%) |
Mar 26, 2021 | 48.33 | 48.42 | 47.51 | 48.42 | 1,143,787 | +0.73(+1.54%) |
Mar 25, 2021 | 47.87 | 48.50 | 47.25 | 47.69 | 1,054,631 | -0.57(-1.18%) |
Mar 24, 2021 | 48.94 | 49.02 | 48.20 | 48.26 | 856,576 | -0.51(-1.05%) |
Mar 23, 2021 | 49.39 | 49.49 | 48.44 | 48.77 | 1,169,481 | -0.92(-1.85%) |
Mar 22, 2021 | 49.73 | 50.19 | 49.61 | 49.69 | 746,212 | -0.20(-0.40%) |
Mar 19, 2021 | 49.58 | 50.11 | 49.32 | 49.89 | 1,226,562 | +0.43(+0.86%) |
Mar 18, 2021 | 49.73 | 50.03 | 49.07 | 49.46 | 1,305,378 | -1.07(-2.12%) |
Mar 17, 2021 | 48.47 | 50.69 | 48.20 | 50.53 | 1,766,653 | +1.82(+3.73%) |
Mar 16, 2021 | 49.55 | 49.55 | 48.44 | 48.71 | 1,166,323 | -0.37(-0.75%) |
Mar 15, 2021 | 48.97 | 49.67 | 48.42 | 49.08 | 1,327,743 | +0.45(+0.93%) |
Mar 12, 2021 | 47.31 | 48.87 | 47.22 | 48.63 | 1,133,819 | +0.12(+0.24%) |
Mar 11, 2021 | 48.33 | 48.72 | 47.60 | 48.52 | 1,244,001 | +0.88(+1.85%) |
Mar 10, 2021 | 47.47 | 48.00 | 46.97 | 47.63 | 1,150,728 | +0.24(+0.50%) |
Mar 09, 2021 | 48.24 | 48.98 | 47.31 | 47.40 | 1,874,697 | +0.72(+1.53%) |
Mar 08, 2021 | 47.03 | 47.44 | 46.33 | 46.68 | 1,139,091 | -0.35(-0.75%) |
Mar 05, 2021 | 46.68 | 47.12 | 45.70 | 47.03 | 1,773,538 | +0.72(+1.55%) |
Mar 04, 2021 | 45.99 | 47.24 | 45.53 | 46.32 | 1,749,419 | +0.26(+0.55%) |
Mar 03, 2021 | 45.79 | 46.45 | 44.97 | 46.06 | 2,026,697 | -0.93(-1.98%) |
Mar 02, 2021 | 45.72 | 47.49 | 45.61 | 46.99 | 2,751,681 | +1.45(+3.18%) |