Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.92 | 58.31 | 56.63 | 57.79 | 11,469,292 | +1.47(+2.61%) |
May 27, 2021 | 57.92 | 58.79 | 56.14 | 56.32 | 20,782,312 | -1.83(-3.14%) |
May 26, 2021 | 57.91 | 58.81 | 57.91 | 58.15 | 7,090,678 | +0.13(+0.23%) |
May 25, 2021 | 57.96 | 58.53 | 57.60 | 58.02 | 6,413,614 | +0.31(+0.54%) |
May 24, 2021 | 57.96 | 58.63 | 57.66 | 57.70 | 6,059,485 | -0.05(-0.08%) |
May 21, 2021 | 56.60 | 58.09 | 56.52 | 57.75 | 11,825,894 | +1.47(+2.61%) |
May 20, 2021 | 56.89 | 57.04 | 56.16 | 56.28 | 8,563,007 | -0.30(-0.54%) |
May 19, 2021 | 57.16 | 57.16 | 55.90 | 56.59 | 8,506,049 | -1.42(-2.45%) |
May 18, 2021 | 58.39 | 59.33 | 57.44 | 58.01 | 6,456,614 | -0.38(-0.65%) |
May 17, 2021 | 57.55 | 58.48 | 57.30 | 58.38 | 7,282,529 | +0.79(+1.36%) |
May 14, 2021 | 56.25 | 57.77 | 56.12 | 57.60 | 6,936,931 | +2.01(+3.61%) |
May 13, 2021 | 55.45 | 56.19 | 54.95 | 55.59 | 6,751,042 | +0.44(+0.79%) |
May 12, 2021 | 56.49 | 57.19 | 55.12 | 55.16 | 9,258,499 | -2.03(-3.56%) |
May 11, 2021 | 56.85 | 57.72 | 55.98 | 57.19 | 11,986,162 | -0.96(-1.64%) |
May 10, 2021 | 56.37 | 58.96 | 56.08 | 58.15 | 12,286,181 | +1.57(+2.78%) |
May 07, 2021 | 55.93 | 56.79 | 55.27 | 56.58 | 10,933,341 | +0.91(+1.63%) |
May 06, 2021 | 55.03 | 55.73 | 54.66 | 55.67 | 8,012,062 | +0.55(+1.00%) |
May 05, 2021 | 54.32 | 55.72 | 54.31 | 55.12 | 7,398,891 | +0.52(+0.95%) |
May 04, 2021 | 54.43 | 55.21 | 53.78 | 54.60 | 10,287,412 | -0.44(-0.79%) |
May 03, 2021 | 53.16 | 55.70 | 53.11 | 55.03 | 13,177,498 | +2.23(+4.23%) |
Apr 30, 2021 | 52.74 | 53.84 | 52.67 | 52.80 | 10,639,430 | -0.26(-0.50%) |
Apr 29, 2021 | 54.22 | 54.27 | 52.01 | 53.07 | 32,838,202 | -5.92(-10.03%) |
Apr 28, 2021 | 58.75 | 59.50 | 58.51 | 58.98 | 8,239,315 | +0.59(+1.00%) |
Apr 27, 2021 | 58.41 | 58.97 | 58.09 | 58.39 | 5,890,170 | +0.11(+0.19%) |
Apr 26, 2021 | 57.73 | 58.31 | 57.51 | 58.28 | 4,796,303 | +0.63(+1.10%) |
Apr 23, 2021 | 57.62 | 57.89 | 57.20 | 57.65 | 5,360,236 | +0.16(+0.28%) |
Apr 22, 2021 | 58.54 | 58.58 | 57.29 | 57.49 | 7,236,109 | -0.98(-1.68%) |
Apr 21, 2021 | 58.15 | 58.55 | 57.62 | 58.47 | 5,379,938 | -0.01(-0.02%) |
Apr 20, 2021 | 60.22 | 60.38 | 57.93 | 58.48 | 5,817,853 | -1.89(-3.14%) |
Apr 19, 2021 | 61.17 | 61.62 | 60.19 | 60.37 | 5,585,015 | -1.08(-1.76%) |
Apr 16, 2021 | 61.06 | 61.51 | 60.84 | 61.45 | 4,913,708 | +0.54(+0.89%) |
Apr 15, 2021 | 59.94 | 61.08 | 59.65 | 60.91 | 4,942,244 | +1.49(+2.50%) |
Apr 14, 2021 | 60.51 | 60.94 | 59.01 | 59.43 | 10,061,501 | -0.97(-1.61%) |
Apr 13, 2021 | 59.64 | 60.65 | 59.55 | 60.40 | 5,563,033 | +1.12(+1.88%) |
Apr 12, 2021 | 59.12 | 59.51 | 58.80 | 59.28 | 5,285,629 | +0.16(+0.27%) |
Apr 09, 2021 | 58.75 | 59.25 | 58.53 | 59.12 | 4,016,215 | +0.26(+0.45%) |
Apr 08, 2021 | 58.96 | 59.29 | 58.45 | 58.86 | 4,171,956 | +0.41(+0.70%) |
Apr 07, 2021 | 59.33 | 59.33 | 58.14 | 58.45 | 6,179,232 | -0.72(-1.22%) |
Apr 06, 2021 | 60.22 | 60.31 | 58.90 | 59.17 | 6,758,365 | -1.11(-1.84%) |
Apr 05, 2021 | 59.96 | 60.55 | 59.20 | 60.28 | 7,050,493 | +0.55(+0.92%) |
Apr 01, 2021 | 58.11 | 59.85 | 58.10 | 59.73 | 5,505,099 | +1.77(+3.05%) |
Mar 31, 2021 | 57.58 | 59.31 | 57.49 | 57.96 | 8,999,036 | +0.87(+1.53%) |
Mar 30, 2021 | 56.34 | 57.38 | 55.89 | 57.09 | 5,706,405 | +0.44(+0.79%) |
Mar 29, 2021 | 57.62 | 57.90 | 56.10 | 56.64 | 7,491,811 | -0.93(-1.61%) |
Mar 26, 2021 | 55.03 | 57.66 | 54.93 | 57.57 | 7,829,030 | +2.59(+4.72%) |
Mar 25, 2021 | 54.66 | 55.30 | 53.93 | 54.98 | 6,028,646 | +0.43(+0.78%) |
Mar 24, 2021 | 57.36 | 57.64 | 54.49 | 54.55 | 7,545,803 | -2.53(-4.43%) |
Mar 23, 2021 | 57.16 | 57.76 | 56.79 | 57.08 | 6,296,829 | +0.02(+0.03%) |
Mar 22, 2021 | 56.71 | 57.59 | 56.37 | 57.06 | 6,956,689 | +0.53(+0.94%) |
Mar 19, 2021 | 55.99 | 56.81 | 55.37 | 56.53 | 10,902,106 | +0.79(+1.41%) |
Mar 18, 2021 | 55.19 | 56.90 | 54.89 | 55.74 | 6,918,056 | -0.09(-0.17%) |
Mar 17, 2021 | 53.69 | 56.52 | 53.68 | 55.84 | 7,171,892 | +1.50(+2.75%) |
Mar 16, 2021 | 54.23 | 55.07 | 54.00 | 54.34 | 6,206,009 | -0.24(-0.43%) |
Mar 15, 2021 | 52.86 | 54.62 | 52.63 | 54.58 | 6,191,975 | +1.77(+3.35%) |
Mar 12, 2021 | 52.70 | 53.09 | 52.09 | 52.81 | 5,310,364 | -0.42(-0.78%) |
Mar 11, 2021 | 52.95 | 53.55 | 52.49 | 53.23 | 6,220,289 | +0.85(+1.63%) |
Mar 10, 2021 | 53.49 | 53.74 | 51.61 | 52.37 | 7,609,305 | -0.79(-1.48%) |
Mar 09, 2021 | 51.67 | 53.92 | 51.41 | 53.16 | 8,881,652 | +2.54(+5.01%) |
Mar 08, 2021 | 50.98 | 52.23 | 50.59 | 50.62 | 8,047,629 | -0.26(-0.50%) |
Mar 05, 2021 | 50.99 | 51.22 | 48.75 | 50.88 | 8,870,436 | +0.40(+0.79%) |
Mar 04, 2021 | 51.55 | 51.95 | 49.65 | 50.48 | 10,454,620 | -1.19(-2.31%) |
Mar 03, 2021 | 53.69 | 53.90 | 51.56 | 51.67 | 11,680,472 | -2.26(-4.19%) |
Mar 02, 2021 | 55.49 | 55.52 | 53.83 | 53.94 | 8,078,946 | -1.41(-2.55%) |