Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.16 | 56.35 | 55.89 | 55.98 | 1,800,813 | +0.08(+0.15%) |
May 27, 2021 | 56.33 | 56.33 | 55.83 | 55.90 | 3,154,917 | -0.24(-0.43%) |
May 26, 2021 | 56.14 | 56.51 | 55.82 | 56.14 | 2,105,817 | +0.10(+0.18%) |
May 25, 2021 | 57.03 | 57.19 | 56.02 | 56.04 | 2,092,156 | -1.14(-2.00%) |
May 24, 2021 | 57.70 | 57.94 | 57.17 | 57.19 | 1,683,332 | +0.40(+0.70%) |
May 21, 2021 | 56.51 | 56.85 | 56.22 | 56.79 | 4,377,732 | +0.40(+0.70%) |
May 20, 2021 | 55.99 | 56.64 | 55.73 | 56.39 | 2,151,430 | +0.54(+0.97%) |
May 19, 2021 | 55.74 | 55.87 | 55.04 | 55.85 | 1,609,835 | -0.12(-0.21%) |
May 18, 2021 | 56.05 | 56.18 | 55.74 | 55.97 | 2,040,870 | -0.16(-0.29%) |
May 17, 2021 | 56.45 | 56.66 | 56.02 | 56.13 | 1,445,328 | -0.21(-0.37%) |
May 14, 2021 | 56.19 | 56.64 | 56.09 | 56.34 | 2,094,013 | +0.33(+0.60%) |
May 13, 2021 | 54.70 | 56.28 | 54.70 | 56.00 | 2,030,375 | +1.31(+2.39%) |
May 12, 2021 | 56.18 | 56.28 | 54.67 | 54.70 | 2,024,548 | -1.40(-2.49%) |
May 11, 2021 | 57.01 | 57.17 | 55.74 | 56.09 | 1,637,579 | -0.93(-1.63%) |
May 10, 2021 | 57.11 | 57.87 | 57.00 | 57.02 | 1,901,383 | +0.12(+0.21%) |
May 07, 2021 | 56.12 | 57.40 | 56.12 | 56.91 | 2,672,433 | +0.52(+0.93%) |
May 06, 2021 | 55.67 | 56.52 | 55.55 | 56.38 | 2,412,066 | +1.14(+2.06%) |
May 05, 2021 | 55.58 | 56.95 | 54.93 | 55.25 | 4,086,697 | -1.69(-2.98%) |
May 04, 2021 | 57.54 | 57.58 | 56.71 | 56.94 | 2,690,094 | -0.41(-0.72%) |
May 03, 2021 | 56.99 | 57.94 | 56.90 | 57.36 | 2,436,556 | +0.44(+0.78%) |
Apr 30, 2021 | 56.99 | 57.04 | 56.49 | 56.91 | 2,631,603 | +0.06(+0.11%) |
Apr 29, 2021 | 56.59 | 57.29 | 56.51 | 56.85 | 2,384,487 | +0.62(+1.11%) |
Apr 28, 2021 | 56.19 | 56.50 | 55.87 | 56.23 | 1,872,038 | +0.27(+0.48%) |
Apr 27, 2021 | 56.00 | 56.40 | 55.66 | 55.96 | 2,629,363 | -0.05(-0.10%) |
Apr 26, 2021 | 56.67 | 56.67 | 55.97 | 56.01 | 2,259,804 | -0.70(-1.24%) |
Apr 23, 2021 | 56.67 | 56.98 | 56.34 | 56.72 | 1,680,457 | +0.02(+0.03%) |
Apr 22, 2021 | 57.39 | 57.39 | 56.58 | 56.70 | 1,863,660 | -0.57(-0.99%) |
Apr 21, 2021 | 57.57 | 57.81 | 56.88 | 57.27 | 2,133,882 | -0.09(-0.16%) |
Apr 20, 2021 | 57.28 | 57.60 | 57.01 | 57.36 | 2,008,723 | +0.15(+0.27%) |
Apr 19, 2021 | 57.14 | 57.28 | 56.57 | 57.20 | 1,907,204 | +0.12(+0.21%) |
Apr 16, 2021 | 56.60 | 57.37 | 56.47 | 57.09 | 2,550,815 | +0.86(+1.52%) |
Apr 15, 2021 | 56.34 | 56.72 | 55.92 | 56.23 | 2,787,778 | -0.38(-0.67%) |
Apr 14, 2021 | 56.30 | 56.62 | 56.06 | 56.61 | 2,469,451 | +0.37(+0.66%) |
Apr 13, 2021 | 54.84 | 56.26 | 54.64 | 56.24 | 2,088,247 | +1.01(+1.83%) |
Apr 12, 2021 | 55.46 | 55.66 | 55.10 | 55.23 | 2,028,495 | +0.04(+0.07%) |
Apr 09, 2021 | 55.35 | 55.48 | 55.02 | 55.19 | 1,851,688 | -0.05(-0.08%) |
Apr 08, 2021 | 55.37 | 55.44 | 54.90 | 55.24 | 1,647,857 | +0.06(+0.11%) |
Apr 07, 2021 | 54.97 | 55.28 | 54.75 | 55.18 | 1,829,814 | +0.28(+0.51%) |
Apr 06, 2021 | 54.35 | 54.91 | 54.15 | 54.90 | 1,555,121 | +0.23(+0.43%) |
Apr 05, 2021 | 53.84 | 54.90 | 53.82 | 54.66 | 1,757,131 | +0.89(+1.66%) |
Apr 01, 2021 | 54.13 | 54.32 | 53.51 | 53.77 | 2,059,428 | -0.49(-0.90%) |
Mar 31, 2021 | 53.87 | 54.43 | 53.46 | 54.26 | 3,593,395 | +0.36(+0.67%) |
Mar 30, 2021 | 54.03 | 54.21 | 53.12 | 53.90 | 1,670,235 | -0.36(-0.66%) |
Mar 29, 2021 | 53.36 | 54.57 | 53.35 | 54.26 | 2,003,556 | +0.82(+1.53%) |
Mar 26, 2021 | 53.67 | 53.82 | 52.70 | 53.44 | 2,280,153 | -0.11(-0.20%) |
Mar 25, 2021 | 53.26 | 53.68 | 52.92 | 53.54 | 2,016,622 | +0.64(+1.21%) |
Mar 24, 2021 | 52.32 | 53.42 | 52.19 | 52.91 | 2,195,709 | +0.35(+0.67%) |
Mar 23, 2021 | 52.04 | 52.57 | 51.65 | 52.55 | 2,417,460 | +0.40(+0.76%) |
Mar 22, 2021 | 52.81 | 52.99 | 52.00 | 52.16 | 2,339,723 | -0.93(-1.75%) |
Mar 19, 2021 | 52.77 | 53.54 | 52.27 | 53.09 | 5,072,666 | +0.31(+0.58%) |
Mar 18, 2021 | 52.64 | 52.99 | 52.32 | 52.78 | 2,513,021 | +0.07(+0.14%) |
Mar 17, 2021 | 52.93 | 53.20 | 52.56 | 52.71 | 2,056,372 | -0.06(-0.12%) |
Mar 16, 2021 | 52.22 | 53.02 | 51.98 | 52.77 | 2,016,073 | +0.15(+0.29%) |
Mar 15, 2021 | 52.13 | 52.81 | 52.13 | 52.62 | 1,543,134 | +0.63(+1.21%) |
Mar 12, 2021 | 51.60 | 52.14 | 51.35 | 51.99 | 1,878,654 | +0.82(+1.60%) |
Mar 11, 2021 | 51.78 | 52.21 | 51.15 | 51.17 | 2,302,819 | -0.87(-1.66%) |
Mar 10, 2021 | 51.81 | 52.46 | 51.60 | 52.03 | 2,199,713 | +0.19(+0.37%) |
Mar 09, 2021 | 51.51 | 52.30 | 51.46 | 51.84 | 2,298,623 | +0.39(+0.75%) |
Mar 08, 2021 | 50.48 | 51.96 | 50.23 | 51.45 | 2,934,011 | +1.22(+2.42%) |
Mar 05, 2021 | 49.17 | 50.57 | 49.05 | 50.24 | 2,578,741 | +1.43(+2.93%) |
Mar 04, 2021 | 48.48 | 49.61 | 48.22 | 48.81 | 2,048,389 | +0.37(+0.76%) |
Mar 03, 2021 | 48.57 | 48.82 | 48.01 | 48.44 | 2,664,365 | -0.32(-0.66%) |
Mar 02, 2021 | 49.22 | 49.34 | 48.33 | 48.76 | 2,116,011 | -0.43(-0.87%) |