Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.81 | 58.92 | 57.54 | 58.25 | 12,898,360 | -0.45(-0.77%) |
May 27, 2021 | 58.93 | 59.64 | 58.15 | 58.70 | 34,456,472 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.76 | 57.04 | 14,491,080 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.75 | 16,653,698 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.18 | 55.31 | 55.59 | 9,102,685 | -0.12(-0.21%) |
May 21, 2021 | 55.01 | 57.73 | 54.77 | 55.71 | 15,426,331 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.04 | 54.20 | 54.52 | 11,706,894 | -0.02(-0.04%) |
May 19, 2021 | 54.02 | 54.63 | 53.15 | 54.54 | 11,905,589 | -0.35(-0.64%) |
May 18, 2021 | 55.23 | 55.80 | 54.85 | 54.89 | 11,663,498 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.04 | 11,237,334 | +0.04(+0.07%) |
May 14, 2021 | 54.14 | 55.04 | 54.03 | 55.00 | 11,518,686 | +1.38(+2.56%) |
May 13, 2021 | 53.46 | 54.52 | 53.16 | 53.63 | 13,554,685 | +0.83(+1.56%) |
May 12, 2021 | 54.55 | 54.72 | 52.56 | 52.80 | 19,689,394 | -1.93(-3.53%) |
May 11, 2021 | 55.15 | 55.74 | 53.89 | 54.73 | 23,182,660 | -1.65(-2.93%) |
May 10, 2021 | 57.95 | 58.52 | 56.34 | 56.38 | 14,841,446 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.99 | 56.25 | 57.94 | 15,761,943 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.72 | 56.40 | 57.67 | 20,464,474 | +1.12(+1.98%) |
May 05, 2021 | 56.19 | 56.86 | 55.32 | 56.55 | 27,305,872 | +2.20(+4.05%) |
May 04, 2021 | 55.54 | 55.58 | 53.84 | 54.35 | 22,649,370 | -1.78(-3.17%) |
May 03, 2021 | 56.57 | 57.30 | 55.70 | 56.13 | 11,865,187 | -0.07(-0.12%) |
Apr 30, 2021 | 55.18 | 56.32 | 55.09 | 56.20 | 15,627,212 | +0.64(+1.15%) |
Apr 29, 2021 | 56.71 | 56.72 | 54.70 | 55.56 | 21,702,094 | -1.94(-3.38%) |
Apr 28, 2021 | 57.95 | 57.95 | 57.23 | 57.50 | 10,663,342 | -0.41(-0.71%) |
Apr 27, 2021 | 57.22 | 58.04 | 56.98 | 57.92 | 9,459,687 | +0.75(+1.31%) |
Apr 26, 2021 | 56.83 | 57.53 | 56.63 | 57.17 | 11,762,865 | +0.67(+1.18%) |
Apr 23, 2021 | 55.76 | 56.71 | 55.42 | 56.50 | 11,004,884 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.77 | 55.13 | 55.65 | 16,106,605 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,908,655 | +1.69(+3.08%) |
Apr 20, 2021 | 56.10 | 56.26 | 53.94 | 54.77 | 24,158,244 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.21 | 56.85 | 12,482,998 | -0.82(-1.41%) |
Apr 16, 2021 | 57.96 | 58.25 | 57.24 | 57.66 | 11,288,854 | +0.10(+0.17%) |
Apr 15, 2021 | 58.39 | 58.47 | 57.33 | 57.56 | 14,652,827 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.59 | 57.21 | 57.44 | 14,878,914 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.48 | 56.86 | 57.45 | 17,724,334 | -1.15(-1.96%) |
Apr 12, 2021 | 59.13 | 59.21 | 58.23 | 58.59 | 10,409,168 | -0.49(-0.83%) |
Apr 09, 2021 | 58.50 | 59.30 | 58.36 | 59.09 | 12,403,759 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.67 | 57.76 | 59.02 | 19,353,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.76 | 60.77 | 59.61 | 59.74 | 17,457,840 | -1.09(-1.79%) |
Apr 06, 2021 | 59.42 | 62.31 | 59.36 | 60.83 | 40,220,564 | +0.88(+1.47%) |
Apr 05, 2021 | 57.95 | 60.10 | 57.70 | 59.95 | 25,068,286 | +3.18(+5.61%) |
Apr 01, 2021 | 56.89 | 57.18 | 56.02 | 56.77 | 18,106,884 | +0.33(+0.59%) |
Mar 31, 2021 | 57.24 | 57.53 | 56.24 | 56.43 | 21,132,142 | -1.03(-1.79%) |
Mar 30, 2021 | 55.59 | 57.58 | 55.39 | 57.47 | 19,956,380 | +2.52(+4.59%) |
Mar 29, 2021 | 55.08 | 56.18 | 54.74 | 54.94 | 16,346,023 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.32 | 54.36 | 55.51 | 16,656,183 | -0.08(-0.14%) |
Mar 25, 2021 | 53.63 | 55.81 | 53.28 | 55.59 | 16,469,238 | +0.78(+1.42%) |
Mar 24, 2021 | 55.67 | 56.45 | 54.72 | 54.81 | 20,930,292 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.73 | 54.72 | 55.16 | 21,653,632 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.88 | 55.50 | 57.06 | 30,626,718 | -1.69(-2.88%) |
Mar 19, 2021 | 58.28 | 59.24 | 57.14 | 58.75 | 23,770,606 | +0.54(+0.93%) |
Mar 18, 2021 | 58.99 | 61.13 | 57.83 | 58.21 | 35,451,988 | -0.77(-1.30%) |
Mar 17, 2021 | 56.22 | 59.05 | 56.13 | 58.98 | 24,158,980 | +2.88(+5.13%) |
Mar 16, 2021 | 57.32 | 57.52 | 55.79 | 56.10 | 16,459,061 | -0.81(-1.42%) |
Mar 15, 2021 | 58.25 | 58.25 | 56.19 | 56.91 | 20,079,644 | -1.30(-2.23%) |
Mar 12, 2021 | 55.00 | 58.56 | 54.71 | 58.20 | 30,371,866 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.15 | 54.94 | 55.32 | 20,581,136 | -0.49(-0.88%) |
Mar 10, 2021 | 54.05 | 55.93 | 53.90 | 55.82 | 23,159,798 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.44 | 53.07 | 53.67 | 18,203,428 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.20 | 52.78 | 54.00 | 24,871,750 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.03 | 49.58 | 52.79 | 25,647,822 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,644,204 | -0.82(-1.59%) |
Mar 03, 2021 | 53.53 | 53.90 | 51.72 | 51.73 | 19,993,536 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.26 | 53.14 | 36,887,144 | +1.54(+2.99%) |