Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.52 | 59.60 | 58.34 | 58.95 | 4,427,856 | -0.21(-0.35%) |
May 27, 2021 | 59.73 | 60.28 | 58.80 | 59.16 | 7,261,044 | -0.18(-0.30%) |
May 26, 2021 | 58.71 | 59.40 | 58.18 | 59.34 | 7,102,314 | +0.45(+0.77%) |
May 25, 2021 | 59.25 | 60.09 | 58.82 | 58.89 | 5,180,822 | -0.44(-0.73%) |
May 24, 2021 | 59.36 | 59.72 | 58.94 | 59.32 | 4,008,785 | +0.61(+1.05%) |
May 21, 2021 | 58.58 | 59.37 | 58.47 | 58.71 | 4,520,391 | +0.49(+0.84%) |
May 20, 2021 | 58.39 | 58.62 | 57.88 | 58.22 | 3,665,208 | -0.25(-0.42%) |
May 19, 2021 | 58.43 | 58.78 | 57.38 | 58.47 | 5,159,423 | -0.84(-1.41%) |
May 18, 2021 | 60.56 | 60.88 | 59.29 | 59.31 | 4,131,151 | -1.18(-1.95%) |
May 17, 2021 | 59.35 | 60.63 | 59.26 | 60.48 | 4,229,244 | +0.92(+1.55%) |
May 14, 2021 | 58.43 | 59.74 | 58.32 | 59.56 | 5,647,595 | +1.49(+2.57%) |
May 13, 2021 | 57.54 | 58.51 | 57.42 | 58.07 | 3,597,258 | +0.41(+0.71%) |
May 12, 2021 | 58.64 | 58.94 | 57.49 | 57.66 | 5,726,685 | -0.83(-1.41%) |
May 11, 2021 | 57.59 | 58.77 | 57.32 | 58.49 | 6,674,241 | -0.14(-0.23%) |
May 10, 2021 | 59.49 | 60.22 | 58.56 | 58.62 | 5,904,876 | -0.26(-0.45%) |
May 07, 2021 | 58.30 | 59.13 | 57.81 | 58.89 | 6,067,020 | +0.00(+0.00%) |
May 06, 2021 | 58.02 | 58.93 | 57.29 | 58.89 | 5,474,872 | +0.83(+1.43%) |
May 05, 2021 | 57.64 | 58.20 | 56.41 | 58.06 | 8,764,688 | +1.58(+2.79%) |
May 04, 2021 | 54.80 | 56.53 | 54.42 | 56.48 | 8,635,496 | +1.42(+2.59%) |
May 03, 2021 | 53.89 | 55.48 | 53.84 | 55.06 | 7,418,937 | +1.75(+3.28%) |
Apr 30, 2021 | 54.12 | 54.34 | 53.14 | 53.31 | 5,782,557 | -1.33(-2.44%) |
Apr 29, 2021 | 54.44 | 55.18 | 54.11 | 54.64 | 5,118,630 | +0.64(+1.18%) |
Apr 28, 2021 | 53.76 | 54.65 | 53.48 | 54.00 | 6,547,016 | +0.56(+1.05%) |
Apr 27, 2021 | 53.11 | 53.61 | 52.64 | 53.44 | 4,431,435 | +0.38(+0.72%) |
Apr 26, 2021 | 53.19 | 53.58 | 52.82 | 53.05 | 5,711,190 | +0.08(+0.14%) |
Apr 23, 2021 | 52.12 | 53.30 | 51.56 | 52.98 | 6,663,135 | +1.01(+1.94%) |
Apr 22, 2021 | 54.59 | 54.63 | 51.79 | 51.97 | 14,096,697 | -3.32(-6.00%) |
Apr 21, 2021 | 53.28 | 55.46 | 53.21 | 55.29 | 5,020,939 | +2.00(+3.75%) |
Apr 20, 2021 | 54.59 | 54.63 | 53.12 | 53.29 | 5,313,733 | -1.77(-3.21%) |
Apr 19, 2021 | 55.27 | 55.48 | 54.54 | 55.06 | 3,008,076 | -0.11(-0.20%) |
Apr 16, 2021 | 55.67 | 55.88 | 54.81 | 55.17 | 4,336,419 | +0.09(+0.17%) |
Apr 15, 2021 | 55.34 | 55.37 | 54.42 | 55.08 | 3,086,517 | +0.28(+0.51%) |
Apr 14, 2021 | 54.24 | 55.25 | 54.04 | 54.79 | 4,964,417 | +0.79(+1.47%) |
Apr 13, 2021 | 54.24 | 54.32 | 53.27 | 54.00 | 5,242,632 | -0.41(-0.75%) |
Apr 12, 2021 | 54.25 | 54.72 | 53.99 | 54.41 | 3,685,622 | +0.55(+1.03%) |
Apr 09, 2021 | 53.90 | 54.21 | 53.34 | 53.86 | 4,362,329 | -0.04(-0.08%) |
Apr 08, 2021 | 54.47 | 54.62 | 53.41 | 53.90 | 4,266,259 | -0.68(-1.25%) |
Apr 07, 2021 | 55.01 | 55.42 | 54.30 | 54.58 | 2,783,218 | -0.52(-0.94%) |
Apr 06, 2021 | 54.79 | 55.78 | 54.70 | 55.10 | 4,009,565 | +0.01(+0.02%) |
Apr 05, 2021 | 55.44 | 55.63 | 54.80 | 55.09 | 4,780,743 | -0.01(-0.02%) |
Apr 01, 2021 | 54.55 | 55.20 | 54.15 | 55.10 | 4,336,536 | +0.56(+1.03%) |
Mar 31, 2021 | 54.82 | 55.41 | 54.17 | 54.54 | 4,271,419 | -0.57(-1.04%) |
Mar 30, 2021 | 54.35 | 55.26 | 54.15 | 55.11 | 3,054,146 | +0.61(+1.11%) |
Mar 29, 2021 | 54.27 | 55.54 | 54.16 | 54.50 | 3,744,369 | -0.08(-0.14%) |
Mar 26, 2021 | 54.07 | 54.71 | 53.81 | 54.58 | 4,990,024 | +0.64(+1.19%) |
Mar 25, 2021 | 52.43 | 54.00 | 52.24 | 53.94 | 4,594,942 | +1.02(+1.93%) |
Mar 24, 2021 | 52.54 | 54.09 | 52.37 | 52.92 | 5,066,611 | +1.10(+2.12%) |
Mar 23, 2021 | 53.46 | 53.47 | 51.52 | 51.82 | 6,473,850 | -2.35(-4.35%) |
Mar 22, 2021 | 54.42 | 54.42 | 53.22 | 54.17 | 5,429,394 | -0.34(-0.63%) |
Mar 19, 2021 | 55.20 | 55.27 | 53.45 | 54.51 | 7,556,845 | -0.69(-1.25%) |
Mar 18, 2021 | 56.35 | 57.38 | 55.13 | 55.20 | 4,931,261 | -1.10(-1.95%) |
Mar 17, 2021 | 54.15 | 56.51 | 53.89 | 56.30 | 6,022,698 | +2.41(+4.48%) |
Mar 16, 2021 | 53.47 | 54.44 | 52.76 | 53.89 | 7,571,983 | +0.24(+0.45%) |
Mar 15, 2021 | 54.65 | 54.84 | 53.27 | 53.65 | 6,284,654 | -1.23(-2.24%) |
Mar 12, 2021 | 55.17 | 55.49 | 54.49 | 54.88 | 3,154,772 | +0.02(+0.03%) |
Mar 11, 2021 | 54.87 | 55.67 | 54.78 | 54.86 | 4,279,988 | +0.20(+0.36%) |
Mar 10, 2021 | 53.41 | 54.98 | 53.20 | 54.67 | 4,968,575 | +1.56(+2.94%) |
Mar 09, 2021 | 54.31 | 54.34 | 52.81 | 53.11 | 6,827,029 | -1.01(-1.86%) |
Mar 08, 2021 | 53.88 | 54.82 | 53.32 | 54.11 | 5,200,004 | +0.45(+0.84%) |
Mar 05, 2021 | 52.99 | 53.77 | 51.82 | 53.66 | 4,553,193 | +1.46(+2.79%) |
Mar 04, 2021 | 52.93 | 53.41 | 51.25 | 52.20 | 7,072,065 | -0.90(-1.69%) |
Mar 03, 2021 | 53.31 | 54.07 | 52.89 | 53.10 | 6,318,065 | -0.41(-0.77%) |
Mar 02, 2021 | 53.06 | 54.62 | 52.71 | 53.51 | 8,575,856 | +1.02(+1.93%) |