Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.81 | 56.93 | 56.57 | 56.74 | 4,229,828 | +0.23(+0.41%) |
May 27, 2021 | 56.76 | 56.78 | 56.39 | 56.51 | 6,393,503 | -0.05(-0.09%) |
May 26, 2021 | 56.80 | 56.86 | 56.46 | 56.56 | 3,261,956 | -0.32(-0.56%) |
May 25, 2021 | 57.17 | 57.19 | 56.57 | 56.88 | 4,094,439 | -0.30(-0.53%) |
May 24, 2021 | 57.37 | 57.50 | 57.01 | 57.18 | 2,890,966 | +0.04(+0.06%) |
May 21, 2021 | 57.04 | 57.34 | 56.68 | 57.15 | 7,035,761 | +0.28(+0.50%) |
May 20, 2021 | 56.81 | 57.31 | 56.62 | 56.86 | 4,008,543 | +0.07(+0.13%) |
May 19, 2021 | 56.56 | 56.81 | 55.94 | 56.79 | 5,361,112 | -0.16(-0.28%) |
May 18, 2021 | 57.21 | 57.50 | 56.90 | 56.95 | 5,583,159 | -0.25(-0.43%) |
May 17, 2021 | 57.80 | 58.29 | 57.17 | 57.20 | 5,013,133 | -0.59(-1.03%) |
May 14, 2021 | 57.84 | 58.20 | 57.74 | 57.80 | 4,348,017 | +0.04(+0.06%) |
May 13, 2021 | 56.69 | 58.13 | 56.59 | 57.76 | 4,021,254 | +1.20(+2.13%) |
May 12, 2021 | 57.69 | 57.76 | 56.51 | 56.56 | 4,303,596 | -1.27(-2.19%) |
May 11, 2021 | 58.38 | 58.40 | 57.49 | 57.82 | 4,617,545 | -0.45(-0.77%) |
May 10, 2021 | 58.39 | 58.82 | 58.25 | 58.27 | 4,271,274 | +0.04(+0.08%) |
May 07, 2021 | 57.93 | 58.44 | 57.82 | 58.23 | 4,106,776 | +0.18(+0.32%) |
May 06, 2021 | 57.64 | 58.15 | 57.33 | 58.04 | 3,793,484 | +0.53(+0.92%) |
May 05, 2021 | 57.55 | 58.26 | 57.01 | 57.52 | 4,847,896 | -0.85(-1.46%) |
May 04, 2021 | 58.19 | 58.62 | 57.87 | 58.37 | 4,341,648 | +0.33(+0.56%) |
May 03, 2021 | 58.16 | 58.61 | 57.84 | 58.04 | 4,283,939 | -0.11(-0.18%) |
Apr 30, 2021 | 57.44 | 58.20 | 57.13 | 58.15 | 6,160,922 | +0.89(+1.55%) |
Apr 29, 2021 | 56.41 | 57.42 | 56.33 | 57.26 | 5,729,458 | +0.72(+1.27%) |
Apr 28, 2021 | 56.58 | 56.79 | 56.32 | 56.54 | 4,108,281 | +0.01(+0.02%) |
Apr 27, 2021 | 56.75 | 56.81 | 56.40 | 56.53 | 3,377,361 | -0.29(-0.51%) |
Apr 26, 2021 | 57.52 | 57.52 | 56.70 | 56.82 | 4,465,985 | -0.59(-1.03%) |
Apr 23, 2021 | 57.28 | 57.68 | 57.16 | 57.41 | 4,421,776 | +0.20(+0.35%) |
Apr 22, 2021 | 57.67 | 57.95 | 57.16 | 57.21 | 4,523,875 | -0.55(-0.96%) |
Apr 21, 2021 | 58.16 | 58.35 | 57.46 | 57.76 | 3,791,344 | -0.32(-0.54%) |
Apr 20, 2021 | 57.04 | 58.35 | 56.96 | 58.08 | 5,542,845 | +1.03(+1.80%) |
Apr 19, 2021 | 57.14 | 57.24 | 56.59 | 57.05 | 4,045,432 | -0.08(-0.14%) |
Apr 16, 2021 | 57.12 | 57.35 | 56.74 | 57.13 | 6,040,298 | +0.46(+0.81%) |
Apr 15, 2021 | 56.17 | 56.78 | 55.96 | 56.67 | 5,432,514 | +0.53(+0.94%) |
Apr 14, 2021 | 55.70 | 56.17 | 55.59 | 56.14 | 3,931,623 | +0.29(+0.52%) |
Apr 13, 2021 | 54.92 | 56.12 | 54.92 | 55.85 | 5,022,429 | +0.59(+1.07%) |
Apr 12, 2021 | 55.20 | 55.56 | 55.04 | 55.27 | 3,688,001 | +0.14(+0.26%) |
Apr 09, 2021 | 55.34 | 55.49 | 55.08 | 55.12 | 3,006,266 | -0.11(-0.21%) |
Apr 08, 2021 | 55.31 | 55.65 | 55.08 | 55.24 | 4,230,387 | +0.05(+0.10%) |
Apr 07, 2021 | 55.49 | 55.68 | 55.01 | 55.19 | 2,630,339 | -0.27(-0.49%) |
Apr 06, 2021 | 54.88 | 55.49 | 54.71 | 55.46 | 3,277,198 | +0.40(+0.72%) |
Apr 05, 2021 | 54.66 | 55.34 | 54.66 | 55.06 | 3,532,197 | +0.29(+0.53%) |
Apr 01, 2021 | 54.70 | 54.77 | 54.11 | 54.77 | 3,864,858 | +0.15(+0.27%) |
Mar 31, 2021 | 54.16 | 54.73 | 54.04 | 54.62 | 4,946,605 | +0.54(+1.01%) |
Mar 30, 2021 | 54.43 | 54.51 | 53.74 | 54.08 | 3,423,396 | -0.69(-1.25%) |
Mar 29, 2021 | 54.18 | 55.01 | 54.11 | 54.76 | 5,127,142 | +0.58(+1.07%) |
Mar 26, 2021 | 53.90 | 54.25 | 53.49 | 54.18 | 3,333,202 | +0.25(+0.46%) |
Mar 25, 2021 | 53.60 | 54.32 | 53.36 | 53.94 | 4,897,471 | +0.61(+1.14%) |
Mar 24, 2021 | 52.97 | 53.86 | 52.89 | 53.33 | 3,966,470 | +0.05(+0.10%) |
Mar 23, 2021 | 52.52 | 53.58 | 52.30 | 53.28 | 4,098,409 | +0.83(+1.57%) |
Mar 22, 2021 | 52.29 | 52.63 | 52.09 | 52.45 | 3,444,512 | -0.01(-0.02%) |
Mar 19, 2021 | 52.55 | 52.97 | 51.43 | 52.46 | 10,117,955 | -0.62(-1.16%) |
Mar 18, 2021 | 53.35 | 53.53 | 52.57 | 53.08 | 4,600,656 | -0.26(-0.49%) |
Mar 17, 2021 | 53.82 | 53.85 | 53.31 | 53.34 | 4,381,535 | -0.48(-0.90%) |
Mar 16, 2021 | 53.41 | 54.00 | 53.27 | 53.82 | 5,018,673 | +0.24(+0.44%) |
Mar 15, 2021 | 52.73 | 53.72 | 52.59 | 53.59 | 3,949,242 | +1.00(+1.91%) |
Mar 12, 2021 | 52.36 | 52.92 | 52.13 | 52.59 | 4,622,854 | +0.49(+0.94%) |
Mar 11, 2021 | 52.35 | 52.86 | 52.07 | 52.09 | 3,811,963 | -0.44(-0.84%) |
Mar 10, 2021 | 52.21 | 52.90 | 52.10 | 52.53 | 4,638,007 | +0.33(+0.62%) |
Mar 09, 2021 | 52.46 | 52.69 | 52.06 | 52.21 | 5,351,901 | -0.18(-0.34%) |
Mar 08, 2021 | 51.57 | 52.61 | 51.50 | 52.38 | 8,465,343 | +1.11(+2.16%) |
Mar 05, 2021 | 50.59 | 51.53 | 50.14 | 51.28 | 5,046,972 | +0.83(+1.64%) |
Mar 04, 2021 | 50.80 | 51.57 | 50.11 | 50.45 | 5,489,772 | -0.16(-0.31%) |
Mar 03, 2021 | 50.53 | 50.77 | 50.14 | 50.61 | 4,391,842 | -0.21(-0.42%) |
Mar 02, 2021 | 50.80 | 51.26 | 50.19 | 50.82 | 4,067,333 | +0.04(+0.09%) |