Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.31 | 59.60 | 59.25 | 59.31 | 9,641,940 | +0.21(+0.35%) |
May 27, 2021 | 59.39 | 59.59 | 59.05 | 59.10 | 8,204,402 | -0.30(-0.50%) |
May 26, 2021 | 59.70 | 59.71 | 59.17 | 59.40 | 7,125,897 | -0.07(-0.13%) |
May 25, 2021 | 59.58 | 59.58 | 59.00 | 59.48 | 5,766,390 | +0.03(+0.05%) |
May 24, 2021 | 59.30 | 59.76 | 59.19 | 59.45 | 6,423,345 | +0.30(+0.51%) |
May 21, 2021 | 59.09 | 59.45 | 58.78 | 59.15 | 9,079,721 | +0.23(+0.40%) |
May 20, 2021 | 58.09 | 59.11 | 58.08 | 58.92 | 7,184,288 | +0.72(+1.24%) |
May 19, 2021 | 57.87 | 58.24 | 57.62 | 58.20 | 6,660,187 | +0.15(+0.26%) |
May 18, 2021 | 58.27 | 58.52 | 57.95 | 58.05 | 4,357,705 | -0.27(-0.46%) |
May 17, 2021 | 58.41 | 58.62 | 58.01 | 58.32 | 7,472,932 | +0.09(+0.16%) |
May 14, 2021 | 58.52 | 58.72 | 58.22 | 58.22 | 5,539,540 | -0.02(-0.03%) |
May 13, 2021 | 57.38 | 58.57 | 57.29 | 58.24 | 7,272,598 | +0.77(+1.35%) |
May 12, 2021 | 58.01 | 58.01 | 57.34 | 57.47 | 8,477,539 | -0.36(-0.63%) |
May 11, 2021 | 58.33 | 58.47 | 57.42 | 57.83 | 8,222,044 | -0.11(-0.19%) |
May 10, 2021 | 58.10 | 58.50 | 57.85 | 57.94 | 6,908,915 | +0.21(+0.36%) |
May 07, 2021 | 58.29 | 58.29 | 57.45 | 57.74 | 6,323,593 | +0.12(+0.21%) |
May 06, 2021 | 57.02 | 57.77 | 56.96 | 57.62 | 6,781,036 | +0.54(+0.95%) |
May 05, 2021 | 56.89 | 57.23 | 56.47 | 57.08 | 9,032,197 | +0.37(+0.66%) |
May 04, 2021 | 57.29 | 57.67 | 56.53 | 56.70 | 9,805,999 | -0.63(-1.09%) |
May 03, 2021 | 56.86 | 57.67 | 56.86 | 57.33 | 7,743,255 | +0.56(+0.99%) |
Apr 30, 2021 | 56.89 | 56.96 | 56.18 | 56.77 | 9,711,268 | -0.09(-0.16%) |
Apr 29, 2021 | 56.83 | 57.17 | 56.44 | 56.86 | 9,023,967 | +0.03(+0.05%) |
Apr 28, 2021 | 56.42 | 57.76 | 56.14 | 56.83 | 16,440,696 | +2.02(+3.68%) |
Apr 27, 2021 | 54.71 | 55.02 | 54.60 | 54.82 | 8,198,432 | -0.05(-0.09%) |
Apr 26, 2021 | 55.52 | 55.65 | 54.77 | 54.86 | 8,241,541 | -0.69(-1.24%) |
Apr 23, 2021 | 55.63 | 55.97 | 55.42 | 55.55 | 7,057,588 | -0.04(-0.07%) |
Apr 22, 2021 | 55.50 | 55.80 | 55.35 | 55.59 | 9,477,951 | -0.02(-0.03%) |
Apr 21, 2021 | 55.42 | 55.82 | 55.36 | 55.61 | 8,519,889 | +0.34(+0.61%) |
Apr 20, 2021 | 54.86 | 55.51 | 54.43 | 55.27 | 8,152,594 | +0.49(+0.89%) |
Apr 19, 2021 | 55.12 | 55.23 | 54.65 | 54.79 | 7,567,473 | -0.07(-0.14%) |
Apr 16, 2021 | 54.90 | 54.99 | 54.55 | 54.86 | 9,441,647 | +0.06(+0.10%) |
Apr 15, 2021 | 54.62 | 55.13 | 54.52 | 54.81 | 6,018,507 | +0.36(+0.67%) |
Apr 14, 2021 | 54.69 | 54.85 | 54.08 | 54.44 | 6,193,335 | -0.35(-0.63%) |
Apr 13, 2021 | 54.58 | 55.01 | 54.57 | 54.79 | 7,540,044 | +0.07(+0.14%) |
Apr 12, 2021 | 55.00 | 55.26 | 54.58 | 54.71 | 7,886,447 | -0.22(-0.41%) |
Apr 09, 2021 | 55.13 | 55.27 | 54.49 | 54.94 | 5,722,233 | -0.12(-0.22%) |
Apr 08, 2021 | 55.41 | 55.44 | 54.85 | 55.06 | 5,273,522 | -0.20(-0.35%) |
Apr 07, 2021 | 55.20 | 55.38 | 54.93 | 55.26 | 7,930,065 | +0.09(+0.17%) |
Apr 06, 2021 | 54.67 | 55.32 | 54.42 | 55.16 | 6,977,553 | +0.25(+0.46%) |
Apr 05, 2021 | 54.71 | 55.38 | 54.63 | 54.91 | 7,003,698 | +0.35(+0.65%) |
Apr 01, 2021 | 54.68 | 54.78 | 54.10 | 54.56 | 8,194,451 | -0.08(-0.15%) |
Mar 31, 2021 | 54.43 | 55.13 | 54.41 | 54.64 | 8,140,193 | -0.23(-0.43%) |
Mar 30, 2021 | 55.83 | 55.99 | 54.70 | 54.87 | 7,149,586 | -1.01(-1.81%) |
Mar 29, 2021 | 55.11 | 55.93 | 55.01 | 55.89 | 8,065,422 | +0.69(+1.24%) |
Mar 26, 2021 | 54.41 | 55.23 | 54.03 | 55.20 | 9,151,048 | +0.82(+1.50%) |
Mar 25, 2021 | 54.22 | 54.52 | 53.79 | 54.38 | 7,030,583 | +0.46(+0.86%) |
Mar 24, 2021 | 54.17 | 54.44 | 53.76 | 53.92 | 8,914,321 | -0.50(-0.92%) |
Mar 23, 2021 | 54.62 | 54.79 | 54.26 | 54.42 | 7,197,345 | -0.22(-0.40%) |
Mar 22, 2021 | 53.45 | 54.67 | 53.39 | 54.64 | 13,123,577 | +0.68(+1.27%) |
Mar 19, 2021 | 53.74 | 54.16 | 53.64 | 53.95 | 19,122,322 | +0.18(+0.33%) |
Mar 18, 2021 | 53.44 | 53.96 | 53.43 | 53.78 | 8,557,848 | -0.01(-0.02%) |
Mar 17, 2021 | 53.86 | 53.97 | 53.44 | 53.79 | 8,864,454 | +0.13(+0.24%) |
Mar 16, 2021 | 53.19 | 54.02 | 53.14 | 53.66 | 11,101,732 | +0.51(+0.96%) |
Mar 15, 2021 | 52.93 | 53.16 | 52.46 | 53.15 | 7,512,904 | +0.33(+0.63%) |
Mar 12, 2021 | 52.23 | 52.84 | 52.23 | 52.81 | 9,208,982 | +0.56(+1.07%) |
Mar 11, 2021 | 51.95 | 52.57 | 51.80 | 52.26 | 8,009,424 | +0.07(+0.14%) |
Mar 10, 2021 | 51.89 | 52.49 | 51.36 | 52.18 | 6,619,422 | +0.53(+1.02%) |
Mar 09, 2021 | 51.61 | 52.15 | 51.30 | 51.65 | 9,183,664 | +0.44(+0.85%) |
Mar 08, 2021 | 51.51 | 52.12 | 51.15 | 51.21 | 11,233,582 | -0.40(-0.77%) |
Mar 05, 2021 | 50.26 | 51.92 | 50.26 | 51.61 | 14,760,926 | +1.50(+3.00%) |
Mar 04, 2021 | 49.40 | 51.01 | 49.25 | 50.11 | 16,388,174 | +0.95(+1.93%) |
Mar 03, 2021 | 49.73 | 49.78 | 49.13 | 49.16 | 10,859,700 | -0.69(-1.38%) |
Mar 02, 2021 | 50.00 | 50.29 | 49.36 | 49.85 | 8,298,658 | +0.02(+0.04%) |