Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,719,026 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,213 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,217 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,842 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,143 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.74 | 60.78 | 7,328,260 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,772 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,886 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,657,075 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.51 | 61.06 | 7,028,520 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,571 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,758 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,368 | +0.20(+0.34%) |
May 11, 2021 | 59.29 | 60.19 | 59.04 | 59.43 | 7,252,293 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,788,088 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,658 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,993 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,162 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,606 | -0.14(-0.24%) |
May 03, 2021 | 56.51 | 58.25 | 56.38 | 58.17 | 10,744,437 | +2.06(+3.67%) |
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,698,243 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,767 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,193 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,864 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,852 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,863 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,396 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.68 | 59.05 | 6,312,602 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.68 | 5,641,891 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.30 | 8,146,545 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.22 | 59.12 | 8,727,640 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.68 | 57.20 | 58.14 | 6,373,618 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,929 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,783 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,883 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,125 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,988 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 57.99 | 5,859,692 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.14 | 58.55 | 6,456,546 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,866,031 | -0.09(-0.15%) |
Apr 01, 2021 | 58.13 | 59.09 | 57.84 | 58.74 | 11,892,905 | +1.60(+2.80%) |
Mar 31, 2021 | 57.76 | 57.76 | 56.99 | 57.14 | 9,972,435 | -0.77(-1.33%) |
Mar 30, 2021 | 58.78 | 58.78 | 57.58 | 57.91 | 6,342,747 | -0.61(-1.04%) |
Mar 29, 2021 | 57.46 | 58.74 | 57.36 | 58.52 | 8,936,566 | +0.84(+1.46%) |
Mar 26, 2021 | 56.61 | 57.72 | 56.49 | 57.68 | 6,806,174 | +1.11(+1.95%) |
Mar 25, 2021 | 57.27 | 57.36 | 56.16 | 56.57 | 8,359,734 | -0.32(-0.56%) |
Mar 24, 2021 | 56.90 | 57.52 | 56.58 | 56.89 | 8,452,602 | -0.13(-0.23%) |
Mar 23, 2021 | 57.76 | 57.87 | 56.83 | 57.02 | 7,433,380 | -0.91(-1.57%) |
Mar 22, 2021 | 56.62 | 58.05 | 56.46 | 57.93 | 7,655,216 | +0.95(+1.66%) |
Mar 19, 2021 | 56.81 | 57.15 | 56.22 | 56.99 | 17,227,582 | +0.34(+0.59%) |
Mar 18, 2021 | 56.24 | 57.45 | 56.24 | 56.65 | 8,418,728 | -0.30(-0.53%) |
Mar 17, 2021 | 56.55 | 57.15 | 56.09 | 56.95 | 8,883,158 | +0.36(+0.64%) |
Mar 16, 2021 | 55.91 | 56.76 | 55.83 | 56.59 | 8,342,150 | +0.83(+1.49%) |
Mar 15, 2021 | 55.12 | 55.85 | 54.70 | 55.76 | 9,931,956 | +1.34(+2.45%) |
Mar 12, 2021 | 55.25 | 55.33 | 54.36 | 54.42 | 13,077,094 | -0.73(-1.31%) |
Mar 11, 2021 | 55.52 | 55.98 | 55.08 | 55.15 | 11,364,486 | -0.72(-1.28%) |
Mar 10, 2021 | 56.54 | 56.64 | 55.59 | 55.86 | 8,682,762 | -0.37(-0.65%) |
Mar 09, 2021 | 57.26 | 58.26 | 56.18 | 56.23 | 10,257,318 | -0.37(-0.65%) |
Mar 08, 2021 | 56.39 | 58.27 | 55.91 | 56.60 | 12,169,861 | +0.11(+0.20%) |
Mar 05, 2021 | 55.44 | 56.59 | 55.33 | 56.49 | 11,167,170 | +1.22(+2.20%) |
Mar 04, 2021 | 54.89 | 56.42 | 54.66 | 55.27 | 18,118,778 | +0.42(+0.76%) |
Mar 03, 2021 | 54.89 | 55.35 | 54.34 | 54.85 | 8,089,443 | -0.23(-0.41%) |
Mar 02, 2021 | 54.62 | 55.59 | 54.50 | 55.08 | 7,824,202 | +0.48(+0.88%) |