Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.16 | 59.66 | 59.11 | 59.22 | 7,055,027 | +0.01(+0.02%) |
May 27, 2021 | 59.74 | 60.06 | 59.09 | 59.21 | 13,600,096 | -0.38(-0.64%) |
May 26, 2021 | 60.12 | 60.19 | 59.46 | 59.59 | 9,437,736 | -0.57(-0.94%) |
May 25, 2021 | 60.68 | 60.86 | 60.07 | 60.15 | 10,376,375 | -0.48(-0.79%) |
May 24, 2021 | 60.61 | 61.24 | 60.56 | 60.63 | 9,368,725 | +0.22(+0.36%) |
May 21, 2021 | 60.59 | 61.20 | 60.35 | 60.42 | 10,478,915 | +0.05(+0.07%) |
May 20, 2021 | 58.86 | 60.58 | 58.80 | 60.37 | 14,719,267 | +1.31(+2.21%) |
May 19, 2021 | 58.86 | 59.09 | 58.20 | 59.06 | 8,459,010 | -0.04(-0.08%) |
May 18, 2021 | 58.95 | 59.29 | 58.69 | 59.11 | 7,400,434 | +0.13(+0.21%) |
May 17, 2021 | 58.42 | 59.33 | 58.42 | 58.98 | 10,180,474 | +0.52(+0.89%) |
May 14, 2021 | 58.75 | 58.83 | 58.22 | 58.46 | 8,385,153 | -0.14(-0.25%) |
May 13, 2021 | 58.06 | 58.88 | 58.06 | 58.60 | 9,557,077 | +0.46(+0.79%) |
May 12, 2021 | 58.06 | 58.78 | 57.89 | 58.15 | 11,809,205 | +0.24(+0.42%) |
May 11, 2021 | 58.02 | 58.48 | 57.71 | 57.90 | 10,552,745 | -0.40(-0.68%) |
May 10, 2021 | 58.24 | 58.83 | 58.20 | 58.30 | 11,444,618 | +0.23(+0.40%) |
May 07, 2021 | 58.30 | 58.92 | 57.84 | 58.06 | 8,708,732 | -0.02(-0.03%) |
May 06, 2021 | 58.21 | 58.32 | 57.71 | 58.08 | 12,315,672 | -0.20(-0.34%) |
May 05, 2021 | 57.77 | 58.43 | 57.54 | 58.28 | 14,263,621 | +0.66(+1.14%) |
May 04, 2021 | 57.11 | 57.86 | 57.07 | 57.62 | 11,721,664 | +0.42(+0.74%) |
May 03, 2021 | 56.50 | 57.29 | 56.45 | 57.20 | 11,919,704 | +0.96(+1.70%) |
Apr 30, 2021 | 55.87 | 56.55 | 55.42 | 56.24 | 18,895,694 | -0.42(-0.75%) |
Apr 29, 2021 | 58.57 | 58.80 | 56.23 | 56.67 | 23,826,408 | -2.83(-4.76%) |
Apr 28, 2021 | 59.56 | 59.82 | 59.24 | 59.50 | 8,483,472 | +0.06(+0.11%) |
Apr 27, 2021 | 59.47 | 59.72 | 59.11 | 59.43 | 8,292,356 | +0.06(+0.11%) |
Apr 26, 2021 | 59.43 | 59.47 | 58.64 | 59.37 | 13,059,927 | -0.11(-0.18%) |
Apr 23, 2021 | 59.74 | 60.31 | 59.34 | 59.48 | 16,332,150 | -0.28(-0.47%) |
Apr 22, 2021 | 59.60 | 59.97 | 59.31 | 59.76 | 14,332,369 | +0.00(+0.00%) |
Apr 21, 2021 | 59.94 | 60.27 | 59.54 | 59.76 | 10,577,880 | +0.22(+0.36%) |
Apr 20, 2021 | 58.97 | 59.95 | 58.95 | 59.54 | 10,745,873 | +0.43(+0.73%) |
Apr 19, 2021 | 58.95 | 59.40 | 58.76 | 59.11 | 13,152,406 | +0.13(+0.21%) |
Apr 16, 2021 | 58.51 | 59.14 | 58.33 | 58.98 | 16,191,426 | +0.92(+1.58%) |
Apr 15, 2021 | 57.67 | 58.33 | 57.60 | 58.06 | 10,912,907 | +0.57(+0.99%) |
Apr 14, 2021 | 57.44 | 57.63 | 57.29 | 57.50 | 8,475,900 | +0.21(+0.36%) |
Apr 13, 2021 | 56.69 | 57.43 | 56.54 | 57.29 | 10,488,470 | +0.80(+1.42%) |
Apr 12, 2021 | 56.34 | 56.57 | 56.11 | 56.49 | 12,388,356 | +0.07(+0.13%) |
Apr 09, 2021 | 55.69 | 56.44 | 55.58 | 56.42 | 8,731,855 | +0.63(+1.13%) |
Apr 08, 2021 | 56.05 | 56.24 | 55.65 | 55.78 | 8,707,078 | -0.14(-0.24%) |
Apr 07, 2021 | 55.87 | 56.35 | 55.80 | 55.92 | 13,089,514 | +0.07(+0.13%) |
Apr 06, 2021 | 56.96 | 57.04 | 55.77 | 55.85 | 15,538,542 | -1.06(-1.87%) |
Apr 05, 2021 | 56.68 | 57.31 | 56.66 | 56.91 | 9,841,312 | +0.21(+0.37%) |
Apr 01, 2021 | 56.93 | 57.07 | 56.35 | 56.70 | 10,793,877 | -0.18(-0.32%) |
Mar 31, 2021 | 56.68 | 57.46 | 56.57 | 56.88 | 14,071,118 | +0.28(+0.49%) |
Mar 30, 2021 | 57.22 | 57.29 | 56.48 | 56.60 | 13,681,561 | -0.68(-1.19%) |
Mar 29, 2021 | 57.10 | 57.60 | 56.91 | 57.28 | 10,846,921 | +0.12(+0.20%) |
Mar 26, 2021 | 56.28 | 57.20 | 56.18 | 57.17 | 14,023,301 | +1.03(+1.83%) |
Mar 25, 2021 | 56.33 | 56.33 | 55.42 | 56.14 | 12,478,643 | +0.44(+0.79%) |
Mar 24, 2021 | 55.84 | 56.23 | 55.67 | 55.70 | 10,766,293 | -0.29(-0.51%) |
Mar 23, 2021 | 56.67 | 56.80 | 55.96 | 55.99 | 12,318,963 | -0.68(-1.20%) |
Mar 22, 2021 | 55.61 | 56.79 | 55.53 | 56.67 | 18,009,656 | +0.61(+1.08%) |
Mar 19, 2021 | 55.50 | 56.10 | 54.87 | 56.06 | 35,882,672 | +0.33(+0.59%) |
Mar 18, 2021 | 55.42 | 56.54 | 55.31 | 55.73 | 13,584,197 | +0.13(+0.24%) |
Mar 17, 2021 | 55.51 | 55.92 | 54.94 | 55.59 | 10,676,981 | +0.25(+0.45%) |
Mar 16, 2021 | 54.84 | 55.56 | 54.84 | 55.34 | 11,366,279 | +0.46(+0.83%) |
Mar 15, 2021 | 54.24 | 54.93 | 53.90 | 54.89 | 12,247,153 | +0.67(+1.24%) |
Mar 12, 2021 | 54.03 | 54.49 | 53.82 | 54.22 | 8,981,153 | +0.26(+0.48%) |
Mar 11, 2021 | 54.54 | 54.71 | 53.96 | 53.96 | 11,293,338 | -0.52(-0.95%) |
Mar 10, 2021 | 54.20 | 54.79 | 54.06 | 54.48 | 11,448,216 | +0.32(+0.59%) |
Mar 09, 2021 | 54.35 | 55.31 | 54.15 | 54.15 | 14,155,899 | +0.11(+0.20%) |
Mar 08, 2021 | 54.18 | 55.18 | 53.76 | 54.05 | 11,873,211 | +0.02(+0.03%) |
Mar 05, 2021 | 53.21 | 54.17 | 53.05 | 54.03 | 16,754,701 | +0.97(+1.84%) |
Mar 04, 2021 | 54.13 | 54.50 | 52.42 | 53.05 | 19,287,888 | -1.26(-2.32%) |
Mar 03, 2021 | 54.58 | 54.85 | 53.62 | 54.32 | 15,208,002 | -0.46(-0.85%) |
Mar 02, 2021 | 55.39 | 55.59 | 54.73 | 54.78 | 10,717,924 | -0.32(-0.58%) |