Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.80 | 58.91 | 57.54 | 58.24 | 12,899,693 | -0.45(-0.77%) |
May 27, 2021 | 58.92 | 59.63 | 58.15 | 58.70 | 34,460,036 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.75 | 57.04 | 14,492,578 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.74 | 16,655,419 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.17 | 55.31 | 55.58 | 9,103,626 | -0.12(-0.21%) |
May 21, 2021 | 55.00 | 57.72 | 54.77 | 55.70 | 15,427,926 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.03 | 54.20 | 54.51 | 11,708,104 | -0.02(-0.04%) |
May 19, 2021 | 54.01 | 54.62 | 53.15 | 54.53 | 11,906,820 | -0.35(-0.64%) |
May 18, 2021 | 55.22 | 55.79 | 54.85 | 54.89 | 11,664,703 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.03 | 11,238,495 | +0.04(+0.07%) |
May 14, 2021 | 54.13 | 55.03 | 54.02 | 54.99 | 11,519,877 | +1.37(+2.56%) |
May 13, 2021 | 53.45 | 54.51 | 53.16 | 53.62 | 13,556,086 | +0.82(+1.56%) |
May 12, 2021 | 54.54 | 54.71 | 52.56 | 52.79 | 19,691,430 | -1.93(-3.53%) |
May 11, 2021 | 55.14 | 55.73 | 53.88 | 54.73 | 23,185,056 | -1.65(-2.93%) |
May 10, 2021 | 57.94 | 58.51 | 56.33 | 56.38 | 14,842,980 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.98 | 56.24 | 57.93 | 15,763,572 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.71 | 56.40 | 57.67 | 20,466,588 | +1.12(+1.98%) |
May 05, 2021 | 56.18 | 56.85 | 55.32 | 56.55 | 27,308,696 | +2.20(+4.05%) |
May 04, 2021 | 55.53 | 55.57 | 53.84 | 54.35 | 22,651,712 | -1.78(-3.17%) |
May 03, 2021 | 56.57 | 57.29 | 55.69 | 56.12 | 11,866,413 | -0.07(-0.12%) |
Apr 30, 2021 | 55.17 | 56.31 | 55.08 | 56.19 | 15,628,827 | +0.64(+1.15%) |
Apr 29, 2021 | 56.70 | 56.71 | 54.69 | 55.55 | 21,704,338 | -1.94(-3.38%) |
Apr 28, 2021 | 57.94 | 57.94 | 57.22 | 57.50 | 10,664,444 | -0.41(-0.71%) |
Apr 27, 2021 | 57.21 | 58.04 | 56.98 | 57.91 | 9,460,665 | +0.75(+1.31%) |
Apr 26, 2021 | 56.82 | 57.53 | 56.62 | 57.16 | 11,764,081 | +0.67(+1.18%) |
Apr 23, 2021 | 55.75 | 56.70 | 55.42 | 56.50 | 11,006,021 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.76 | 55.12 | 55.64 | 16,108,270 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,910,196 | +1.69(+3.08%) |
Apr 20, 2021 | 56.09 | 56.25 | 53.93 | 54.77 | 24,160,742 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.20 | 56.84 | 12,484,288 | -0.82(-1.41%) |
Apr 16, 2021 | 57.95 | 58.24 | 57.23 | 57.66 | 11,290,020 | +0.10(+0.17%) |
Apr 15, 2021 | 58.38 | 58.46 | 57.32 | 57.56 | 14,654,341 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.58 | 57.20 | 57.43 | 14,880,452 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.47 | 56.85 | 57.44 | 17,726,166 | -1.15(-1.96%) |
Apr 12, 2021 | 59.12 | 59.21 | 58.23 | 58.59 | 10,410,243 | -0.49(-0.83%) |
Apr 09, 2021 | 58.49 | 59.30 | 58.35 | 59.08 | 12,405,041 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.66 | 57.75 | 59.01 | 19,355,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.75 | 60.76 | 59.60 | 59.74 | 17,459,644 | -1.09(-1.79%) |
Apr 06, 2021 | 59.41 | 62.30 | 59.35 | 60.83 | 40,224,720 | +0.88(+1.47%) |
Apr 05, 2021 | 57.94 | 60.09 | 57.70 | 59.94 | 25,070,878 | +3.18(+5.61%) |
Apr 01, 2021 | 56.88 | 57.17 | 56.01 | 56.76 | 18,108,756 | +0.33(+0.59%) |
Mar 31, 2021 | 57.23 | 57.53 | 56.23 | 56.43 | 21,134,326 | -1.03(-1.79%) |
Mar 30, 2021 | 55.58 | 57.58 | 55.39 | 57.46 | 19,958,442 | +2.52(+4.59%) |
Mar 29, 2021 | 55.07 | 56.17 | 54.74 | 54.94 | 16,347,713 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.31 | 54.35 | 55.51 | 16,657,905 | -0.08(-0.14%) |
Mar 25, 2021 | 53.62 | 55.80 | 53.28 | 55.58 | 16,470,941 | +0.78(+1.42%) |
Mar 24, 2021 | 55.66 | 56.45 | 54.71 | 54.81 | 20,932,456 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.72 | 54.71 | 55.15 | 21,655,870 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.87 | 55.50 | 57.06 | 30,629,884 | -1.69(-2.88%) |
Mar 19, 2021 | 58.27 | 59.24 | 57.14 | 58.75 | 23,773,062 | +0.54(+0.93%) |
Mar 18, 2021 | 58.98 | 61.12 | 57.82 | 58.21 | 35,455,652 | -0.77(-1.30%) |
Mar 17, 2021 | 56.21 | 59.04 | 56.12 | 58.97 | 24,161,476 | +2.88(+5.13%) |
Mar 16, 2021 | 57.31 | 57.52 | 55.78 | 56.09 | 16,460,762 | -0.81(-1.42%) |
Mar 15, 2021 | 58.24 | 58.24 | 56.18 | 56.90 | 20,081,720 | -1.30(-2.23%) |
Mar 12, 2021 | 54.99 | 58.55 | 54.70 | 58.20 | 30,375,006 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.14 | 54.94 | 55.32 | 20,583,264 | -0.49(-0.88%) |
Mar 10, 2021 | 54.04 | 55.93 | 53.89 | 55.81 | 23,162,192 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.43 | 53.06 | 53.67 | 18,205,310 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.19 | 52.78 | 53.99 | 24,874,320 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.02 | 49.57 | 52.78 | 25,650,472 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,646,958 | -0.82(-1.59%) |
Mar 03, 2021 | 53.52 | 53.89 | 51.71 | 51.72 | 19,995,604 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.25 | 53.14 | 36,890,956 | +1.54(+2.99%) |