Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.63 | 59.77 | 59.10 | 59.47 | 3,638,092 | -0.26(-0.44%) |
May 27, 2021 | 59.62 | 59.80 | 59.09 | 59.73 | 4,585,580 | +0.50(+0.85%) |
May 26, 2021 | 58.78 | 59.34 | 58.47 | 59.23 | 4,677,175 | +0.64(+1.09%) |
May 25, 2021 | 59.71 | 60.37 | 58.51 | 58.59 | 7,262,386 | -0.13(-0.21%) |
May 24, 2021 | 58.50 | 59.07 | 57.87 | 58.72 | 4,172,584 | +0.57(+0.98%) |
May 21, 2021 | 58.31 | 58.64 | 58.03 | 58.14 | 5,049,287 | +0.16(+0.28%) |
May 20, 2021 | 58.95 | 58.95 | 57.37 | 57.98 | 8,058,082 | -0.45(-0.78%) |
May 19, 2021 | 59.02 | 59.20 | 57.63 | 58.43 | 9,022,809 | -1.63(-2.71%) |
May 18, 2021 | 60.37 | 61.62 | 59.83 | 60.06 | 5,474,348 | -0.03(-0.05%) |
May 17, 2021 | 60.23 | 60.42 | 59.14 | 60.09 | 6,154,177 | -0.19(-0.32%) |
May 14, 2021 | 58.74 | 60.55 | 58.49 | 60.28 | 8,301,908 | +2.29(+3.95%) |
May 13, 2021 | 57.06 | 58.44 | 56.74 | 57.99 | 5,771,028 | +1.66(+2.95%) |
May 12, 2021 | 57.54 | 58.43 | 56.20 | 56.33 | 6,197,871 | -1.52(-2.63%) |
May 11, 2021 | 58.08 | 58.75 | 56.89 | 57.84 | 6,699,131 | -1.52(-2.56%) |
May 10, 2021 | 59.85 | 60.32 | 59.34 | 59.36 | 4,315,892 | -0.30(-0.50%) |
May 07, 2021 | 58.72 | 60.14 | 58.49 | 59.66 | 5,347,833 | +0.94(+1.60%) |
May 06, 2021 | 59.00 | 59.24 | 57.91 | 58.73 | 4,600,515 | -0.14(-0.23%) |
May 05, 2021 | 58.83 | 59.84 | 58.43 | 58.86 | 7,701,410 | +0.01(+0.02%) |
May 04, 2021 | 59.72 | 60.02 | 58.15 | 58.85 | 6,503,848 | -1.29(-2.14%) |
May 03, 2021 | 60.97 | 61.03 | 59.65 | 60.14 | 4,269,817 | -0.61(-1.00%) |
Apr 30, 2021 | 59.90 | 61.00 | 59.80 | 60.75 | 4,833,285 | +0.49(+0.82%) |
Apr 29, 2021 | 60.12 | 60.62 | 59.74 | 60.25 | 4,240,952 | +0.48(+0.81%) |
Apr 28, 2021 | 60.08 | 60.48 | 59.59 | 59.77 | 4,606,082 | -0.61(-1.01%) |
Apr 27, 2021 | 59.96 | 60.50 | 59.37 | 60.38 | 4,582,920 | +0.42(+0.69%) |
Apr 26, 2021 | 60.12 | 60.84 | 59.45 | 59.96 | 5,119,046 | +0.43(+0.72%) |
Apr 23, 2021 | 59.33 | 59.80 | 58.78 | 59.54 | 5,194,789 | +0.45(+0.75%) |
Apr 22, 2021 | 60.96 | 61.64 | 59.03 | 59.09 | 10,111,250 | -0.94(-1.56%) |
Apr 21, 2021 | 57.69 | 60.06 | 57.00 | 60.03 | 7,549,300 | +2.12(+3.66%) |
Apr 20, 2021 | 59.09 | 59.19 | 57.34 | 57.91 | 6,316,592 | -2.11(-3.51%) |
Apr 19, 2021 | 60.27 | 60.35 | 59.39 | 60.02 | 5,016,324 | -0.35(-0.58%) |
Apr 16, 2021 | 61.18 | 61.36 | 60.04 | 60.37 | 5,252,973 | -0.53(-0.87%) |
Apr 15, 2021 | 61.38 | 61.47 | 60.12 | 60.90 | 5,320,827 | -0.09(-0.14%) |
Apr 14, 2021 | 62.11 | 62.65 | 60.76 | 60.99 | 6,235,733 | -0.19(-0.32%) |
Apr 13, 2021 | 59.85 | 61.39 | 58.67 | 61.18 | 8,921,871 | +0.55(+0.91%) |
Apr 12, 2021 | 61.24 | 61.28 | 59.95 | 60.63 | 4,687,889 | -0.74(-1.20%) |
Apr 09, 2021 | 61.25 | 61.52 | 60.49 | 61.37 | 4,223,130 | -0.04(-0.06%) |
Apr 08, 2021 | 61.08 | 61.43 | 60.02 | 61.41 | 5,380,722 | -0.06(-0.09%) |
Apr 07, 2021 | 61.83 | 62.06 | 60.92 | 61.46 | 4,464,670 | -0.56(-0.90%) |
Apr 06, 2021 | 61.44 | 62.55 | 61.19 | 62.02 | 5,966,437 | +1.09(+1.79%) |
Apr 05, 2021 | 60.43 | 62.24 | 60.22 | 60.93 | 7,623,874 | +1.62(+2.72%) |
Apr 01, 2021 | 59.29 | 59.57 | 58.79 | 59.32 | 5,141,566 | +0.23(+0.39%) |
Mar 31, 2021 | 59.63 | 59.98 | 58.98 | 59.08 | 5,911,485 | -0.82(-1.37%) |
Mar 30, 2021 | 59.17 | 60.21 | 59.08 | 59.91 | 6,200,516 | +0.92(+1.56%) |
Mar 29, 2021 | 59.87 | 60.35 | 58.42 | 58.99 | 7,603,026 | -0.32(-0.54%) |
Mar 26, 2021 | 58.49 | 59.43 | 57.85 | 59.31 | 6,679,251 | +1.34(+2.30%) |
Mar 25, 2021 | 54.78 | 58.02 | 54.59 | 57.97 | 7,053,208 | +2.14(+3.83%) |
Mar 24, 2021 | 56.69 | 57.73 | 55.82 | 55.83 | 6,956,130 | +0.08(+0.14%) |
Mar 23, 2021 | 57.09 | 58.43 | 55.21 | 55.75 | 10,177,231 | -1.78(-3.09%) |
Mar 22, 2021 | 58.57 | 58.98 | 57.50 | 57.53 | 8,359,702 | -1.54(-2.60%) |
Mar 19, 2021 | 58.69 | 59.49 | 57.70 | 59.07 | 9,677,111 | +0.11(+0.18%) |
Mar 18, 2021 | 59.63 | 60.26 | 58.84 | 58.97 | 8,282,208 | -0.80(-1.34%) |
Mar 17, 2021 | 58.15 | 59.93 | 58.15 | 59.77 | 6,476,081 | +1.19(+2.03%) |
Mar 16, 2021 | 60.24 | 60.28 | 58.57 | 58.58 | 6,125,105 | -1.51(-2.51%) |
Mar 15, 2021 | 60.04 | 60.73 | 58.85 | 60.09 | 11,534,623 | +1.04(+1.75%) |
Mar 12, 2021 | 56.52 | 59.18 | 56.41 | 59.05 | 10,523,412 | +2.48(+4.38%) |
Mar 11, 2021 | 57.02 | 57.51 | 56.25 | 56.58 | 7,523,327 | -0.04(-0.07%) |
Mar 10, 2021 | 56.68 | 57.76 | 56.08 | 56.62 | 6,661,560 | -0.41(-0.71%) |
Mar 09, 2021 | 58.22 | 58.30 | 56.31 | 57.02 | 7,551,782 | -1.57(-2.68%) |
Mar 08, 2021 | 56.13 | 58.73 | 55.69 | 58.59 | 15,595,203 | +3.51(+6.38%) |
Mar 05, 2021 | 54.54 | 55.28 | 50.60 | 55.08 | 11,802,731 | +0.81(+1.50%) |
Mar 04, 2021 | 55.85 | 56.01 | 52.50 | 54.26 | 13,244,259 | -1.68(-3.01%) |
Mar 03, 2021 | 56.58 | 56.77 | 55.74 | 55.95 | 8,833,298 | +0.01(+0.02%) |
Mar 02, 2021 | 55.83 | 56.51 | 55.37 | 55.94 | 6,767,612 | -0.24(-0.43%) |