Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.03 | 61.23 | 60.60 | 60.82 | 3,398,514 | +0.17(+0.28%) |
May 27, 2021 | 62.24 | 62.29 | 60.56 | 60.65 | 3,251,298 | -1.21(-1.95%) |
May 26, 2021 | 61.54 | 61.95 | 61.48 | 61.85 | 2,019,691 | +0.22(+0.36%) |
May 25, 2021 | 61.93 | 62.12 | 61.61 | 61.63 | 2,039,069 | -0.05(-0.08%) |
May 24, 2021 | 61.59 | 61.82 | 61.28 | 61.69 | 866,786 | +0.08(+0.14%) |
May 21, 2021 | 61.68 | 61.93 | 61.31 | 61.60 | 1,478,924 | +0.12(+0.19%) |
May 20, 2021 | 61.13 | 61.58 | 60.96 | 61.48 | 1,746,755 | +0.53(+0.87%) |
May 19, 2021 | 61.29 | 61.47 | 60.67 | 60.95 | 2,094,823 | -0.74(-1.20%) |
May 18, 2021 | 62.02 | 62.20 | 61.62 | 61.69 | 1,560,968 | -0.10(-0.16%) |
May 17, 2021 | 61.12 | 61.89 | 61.04 | 61.80 | 1,463,828 | +0.72(+1.17%) |
May 14, 2021 | 60.81 | 61.28 | 60.79 | 61.08 | 2,748,724 | +0.71(+1.17%) |
May 13, 2021 | 59.43 | 60.60 | 59.43 | 60.37 | 2,595,675 | +0.73(+1.23%) |
May 12, 2021 | 59.67 | 60.07 | 59.59 | 59.64 | 2,455,324 | -0.02(-0.03%) |
May 11, 2021 | 59.50 | 60.05 | 59.21 | 59.65 | 2,189,790 | -0.18(-0.30%) |
May 10, 2021 | 60.25 | 60.45 | 59.83 | 59.83 | 1,571,163 | -0.01(-0.01%) |
May 07, 2021 | 59.16 | 59.91 | 58.99 | 59.84 | 1,517,677 | +0.25(+0.42%) |
May 06, 2021 | 58.86 | 59.60 | 58.72 | 59.59 | 2,194,843 | +1.01(+1.73%) |
May 05, 2021 | 58.25 | 58.58 | 57.81 | 58.57 | 1,641,227 | +0.80(+1.39%) |
May 04, 2021 | 57.67 | 57.87 | 57.07 | 57.77 | 2,337,652 | -0.08(-0.15%) |
May 03, 2021 | 58.27 | 58.43 | 57.83 | 57.86 | 1,904,924 | -0.13(-0.23%) |
Apr 30, 2021 | 58.35 | 58.41 | 57.92 | 57.99 | 1,926,958 | -0.52(-0.89%) |
Apr 29, 2021 | 58.46 | 58.73 | 58.23 | 58.51 | 1,520,381 | +0.51(+0.87%) |
Apr 28, 2021 | 57.65 | 58.25 | 57.54 | 58.01 | 2,894,796 | +0.52(+0.91%) |
Apr 27, 2021 | 57.39 | 57.61 | 57.11 | 57.48 | 1,143,811 | +0.19(+0.34%) |
Apr 26, 2021 | 57.05 | 57.66 | 57.05 | 57.29 | 1,269,855 | +0.37(+0.65%) |
Apr 23, 2021 | 55.82 | 56.99 | 55.80 | 56.92 | 1,736,562 | +1.11(+2.00%) |
Apr 22, 2021 | 55.71 | 56.03 | 55.42 | 55.81 | 1,377,929 | -0.05(-0.09%) |
Apr 21, 2021 | 54.67 | 55.86 | 54.56 | 55.86 | 1,366,940 | +1.06(+1.94%) |
Apr 20, 2021 | 55.21 | 55.34 | 54.61 | 54.79 | 3,579,842 | -0.61(-1.10%) |
Apr 19, 2021 | 55.97 | 56.13 | 55.27 | 55.40 | 1,977,023 | -0.47(-0.85%) |
Apr 16, 2021 | 55.88 | 56.02 | 55.67 | 55.87 | 3,081,426 | +0.26(+0.47%) |
Apr 15, 2021 | 56.04 | 56.11 | 55.37 | 55.61 | 1,516,663 | -0.29(-0.51%) |
Apr 14, 2021 | 55.87 | 56.12 | 55.76 | 55.90 | 3,143,823 | -0.04(-0.08%) |
Apr 13, 2021 | 55.99 | 56.13 | 55.74 | 55.94 | 1,888,018 | -0.17(-0.30%) |
Apr 12, 2021 | 55.82 | 56.29 | 55.52 | 56.11 | 1,560,188 | +0.31(+0.56%) |
Apr 09, 2021 | 55.42 | 55.81 | 55.27 | 55.80 | 1,452,391 | +0.36(+0.65%) |
Apr 08, 2021 | 55.40 | 55.50 | 54.95 | 55.44 | 3,870,855 | +0.15(+0.27%) |
Apr 07, 2021 | 55.21 | 55.38 | 55.11 | 55.28 | 3,761,316 | -0.03(-0.05%) |
Apr 06, 2021 | 55.50 | 55.64 | 55.18 | 55.31 | 1,762,693 | -0.25(-0.45%) |
Apr 05, 2021 | 54.99 | 55.66 | 54.99 | 55.56 | 1,680,285 | +0.77(+1.40%) |
Apr 01, 2021 | 54.33 | 54.80 | 54.23 | 54.79 | 1,500,013 | +0.44(+0.81%) |
Mar 31, 2021 | 54.48 | 54.84 | 54.23 | 54.35 | 2,321,451 | -0.19(-0.35%) |
Mar 30, 2021 | 54.65 | 54.72 | 54.42 | 54.54 | 1,880,765 | -0.08(-0.15%) |
Mar 29, 2021 | 54.59 | 54.87 | 54.38 | 54.62 | 1,428,899 | -0.33(-0.59%) |
Mar 26, 2021 | 54.62 | 54.97 | 54.55 | 54.95 | 1,565,403 | +0.70(+1.29%) |
Mar 25, 2021 | 54.07 | 54.38 | 53.86 | 54.25 | 2,291,161 | +0.15(+0.28%) |
Mar 24, 2021 | 54.12 | 54.66 | 54.08 | 54.10 | 1,907,099 | -0.02(-0.03%) |
Mar 23, 2021 | 54.46 | 54.72 | 54.02 | 54.12 | 1,665,761 | -0.54(-0.99%) |
Mar 22, 2021 | 54.77 | 54.88 | 54.28 | 54.66 | 2,203,056 | -0.20(-0.36%) |
Mar 19, 2021 | 55.20 | 55.20 | 54.41 | 54.86 | 2,268,737 | -0.41(-0.74%) |
Mar 18, 2021 | 55.42 | 56.03 | 55.12 | 55.27 | 2,365,012 | +0.02(+0.05%) |
Mar 17, 2021 | 55.13 | 55.48 | 54.98 | 55.24 | 1,803,463 | +0.22(+0.39%) |
Mar 16, 2021 | 54.76 | 55.21 | 54.64 | 55.02 | 3,397,948 | +0.19(+0.35%) |
Mar 15, 2021 | 54.57 | 54.86 | 54.20 | 54.83 | 2,557,436 | +0.26(+0.47%) |
Mar 12, 2021 | 54.29 | 54.59 | 54.14 | 54.57 | 3,505,031 | +0.49(+0.91%) |
Mar 11, 2021 | 53.62 | 54.21 | 53.52 | 54.08 | 1,577,952 | +0.48(+0.90%) |
Mar 10, 2021 | 53.44 | 53.87 | 53.42 | 53.60 | 2,451,242 | +0.30(+0.56%) |
Mar 09, 2021 | 53.22 | 53.67 | 53.05 | 53.30 | 2,726,890 | +0.17(+0.31%) |
Mar 08, 2021 | 52.49 | 53.42 | 52.36 | 53.13 | 2,578,555 | +0.78(+1.48%) |
Mar 05, 2021 | 52.01 | 52.37 | 51.51 | 52.36 | 3,726,158 | +0.74(+1.44%) |
Mar 04, 2021 | 52.04 | 52.32 | 51.24 | 51.62 | 4,260,359 | -0.40(-0.77%) |
Mar 03, 2021 | 52.06 | 52.37 | 51.86 | 52.02 | 2,163,534 | +0.20(+0.39%) |
Mar 02, 2021 | 51.33 | 52.12 | 51.27 | 51.82 | 2,231,903 | +0.60(+1.17%) |