Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.37 | 59.55 | 59.15 | 59.33 | 10,743,226 | +0.32(+0.54%) |
May 27, 2021 | 59.63 | 59.63 | 59.00 | 59.02 | 9,332,721 | -0.40(-0.67%) |
May 26, 2021 | 59.44 | 59.67 | 59.24 | 59.42 | 9,246,701 | +0.01(+0.02%) |
May 25, 2021 | 60.20 | 60.20 | 59.27 | 59.41 | 11,216,491 | -0.73(-1.21%) |
May 24, 2021 | 60.54 | 60.64 | 60.10 | 60.14 | 10,623,513 | -0.11(-0.18%) |
May 21, 2021 | 60.08 | 60.47 | 59.82 | 60.24 | 11,249,730 | +0.31(+0.52%) |
May 20, 2021 | 59.53 | 60.30 | 59.51 | 59.94 | 14,100,427 | +0.52(+0.87%) |
May 19, 2021 | 59.23 | 59.47 | 58.72 | 59.42 | 14,407,143 | -0.10(-0.17%) |
May 18, 2021 | 59.40 | 59.72 | 59.24 | 59.52 | 10,724,247 | -0.01(-0.02%) |
May 17, 2021 | 59.99 | 60.34 | 59.43 | 59.53 | 13,792,667 | -0.49(-0.82%) |
May 14, 2021 | 59.87 | 60.40 | 59.87 | 60.02 | 10,383,773 | +0.29(+0.49%) |
May 13, 2021 | 58.66 | 60.08 | 58.62 | 59.73 | 15,496,882 | +1.13(+1.93%) |
May 12, 2021 | 59.94 | 59.94 | 58.57 | 58.60 | 16,227,449 | -1.40(-2.34%) |
May 11, 2021 | 60.68 | 60.76 | 59.58 | 60.00 | 15,489,862 | -0.75(-1.23%) |
May 10, 2021 | 60.26 | 61.35 | 60.26 | 60.75 | 14,552,678 | +0.61(+1.01%) |
May 07, 2021 | 59.92 | 60.59 | 59.90 | 60.14 | 9,944,465 | +0.18(+0.30%) |
May 06, 2021 | 59.66 | 60.01 | 59.26 | 59.95 | 12,796,796 | +0.46(+0.77%) |
May 05, 2021 | 59.54 | 60.52 | 59.16 | 59.50 | 12,937,883 | -1.02(-1.69%) |
May 04, 2021 | 60.68 | 60.79 | 60.11 | 60.52 | 12,873,408 | -0.23(-0.37%) |
May 03, 2021 | 60.89 | 61.31 | 60.65 | 60.75 | 11,829,630 | -0.01(-0.01%) |
Apr 30, 2021 | 60.41 | 60.77 | 60.05 | 60.75 | 11,247,927 | +0.47(+0.79%) |
Apr 29, 2021 | 59.73 | 60.32 | 59.73 | 60.28 | 10,555,155 | +0.55(+0.91%) |
Apr 28, 2021 | 59.84 | 60.01 | 59.45 | 59.73 | 8,323,222 | -0.08(-0.14%) |
Apr 27, 2021 | 60.19 | 60.22 | 59.72 | 59.82 | 11,499,174 | -0.46(-0.77%) |
Apr 26, 2021 | 60.65 | 60.69 | 60.10 | 60.28 | 6,906,150 | -0.35(-0.57%) |
Apr 23, 2021 | 60.74 | 60.94 | 60.47 | 60.63 | 9,269,439 | -0.08(-0.13%) |
Apr 22, 2021 | 61.10 | 61.31 | 60.65 | 60.71 | 9,872,721 | -0.44(-0.71%) |
Apr 21, 2021 | 61.73 | 61.97 | 60.92 | 61.15 | 10,559,180 | -0.52(-0.84%) |
Apr 20, 2021 | 60.89 | 61.82 | 60.85 | 61.67 | 16,225,060 | +0.77(+1.27%) |
Apr 19, 2021 | 61.24 | 61.34 | 60.74 | 60.89 | 11,807,345 | -0.31(-0.51%) |
Apr 16, 2021 | 60.94 | 61.44 | 60.81 | 61.20 | 12,286,369 | +0.49(+0.81%) |
Apr 15, 2021 | 60.05 | 60.74 | 60.02 | 60.71 | 13,103,107 | +0.66(+1.11%) |
Apr 14, 2021 | 59.63 | 60.04 | 59.48 | 60.04 | 8,304,368 | +0.26(+0.44%) |
Apr 13, 2021 | 58.84 | 59.88 | 58.73 | 59.78 | 10,021,581 | +0.70(+1.19%) |
Apr 12, 2021 | 59.03 | 59.50 | 58.88 | 59.08 | 7,797,843 | +0.05(+0.09%) |
Apr 09, 2021 | 59.14 | 59.39 | 58.91 | 59.02 | 8,648,856 | -0.06(-0.11%) |
Apr 08, 2021 | 59.29 | 59.47 | 58.96 | 59.09 | 10,932,339 | -0.05(-0.08%) |
Apr 07, 2021 | 59.16 | 59.45 | 58.83 | 59.13 | 8,674,800 | -0.07(-0.12%) |
Apr 06, 2021 | 58.83 | 59.22 | 58.40 | 59.21 | 9,476,558 | +0.31(+0.53%) |
Apr 05, 2021 | 58.47 | 59.27 | 58.41 | 58.90 | 16,081,917 | +0.64(+1.09%) |
Apr 01, 2021 | 58.22 | 58.36 | 57.87 | 58.26 | 11,556,517 | -0.05(-0.09%) |
Mar 31, 2021 | 57.91 | 58.42 | 57.80 | 58.31 | 12,222,345 | +0.43(+0.74%) |
Mar 30, 2021 | 58.23 | 58.23 | 57.46 | 57.89 | 12,140,542 | -0.53(-0.90%) |
Mar 29, 2021 | 57.68 | 58.69 | 57.65 | 58.41 | 17,996,890 | +0.62(+1.07%) |
Mar 26, 2021 | 57.60 | 57.85 | 57.04 | 57.80 | 11,404,748 | +0.19(+0.33%) |
Mar 25, 2021 | 57.18 | 57.80 | 56.92 | 57.60 | 15,544,561 | +0.61(+1.07%) |
Mar 24, 2021 | 56.79 | 57.39 | 56.59 | 56.99 | 12,111,976 | +0.02(+0.03%) |
Mar 23, 2021 | 56.12 | 57.19 | 56.00 | 56.98 | 14,340,664 | +0.84(+1.49%) |
Mar 22, 2021 | 56.09 | 56.39 | 55.74 | 56.14 | 14,079,152 | -0.08(-0.14%) |
Mar 19, 2021 | 56.08 | 56.71 | 55.49 | 56.22 | 21,415,418 | +0.15(+0.27%) |
Mar 18, 2021 | 56.22 | 56.45 | 55.67 | 56.07 | 16,389,795 | -0.21(-0.37%) |
Mar 17, 2021 | 57.16 | 57.17 | 56.22 | 56.27 | 19,033,320 | -0.93(-1.63%) |
Mar 16, 2021 | 57.00 | 57.35 | 56.84 | 57.20 | 16,177,231 | +0.07(+0.13%) |
Mar 15, 2021 | 56.49 | 57.28 | 56.49 | 57.13 | 13,507,726 | +0.72(+1.28%) |
Mar 12, 2021 | 55.90 | 56.58 | 55.64 | 56.41 | 11,088,027 | +0.75(+1.35%) |
Mar 11, 2021 | 55.70 | 56.35 | 55.63 | 55.66 | 9,494,685 | -0.14(-0.26%) |
Mar 10, 2021 | 55.41 | 55.98 | 55.25 | 55.80 | 15,169,145 | +0.38(+0.68%) |
Mar 09, 2021 | 55.00 | 55.60 | 54.92 | 55.42 | 12,294,355 | +0.72(+1.32%) |
Mar 08, 2021 | 54.10 | 55.17 | 53.95 | 54.70 | 21,255,682 | +0.76(+1.41%) |
Mar 05, 2021 | 53.30 | 54.19 | 52.83 | 53.94 | 18,590,830 | +0.87(+1.63%) |
Mar 04, 2021 | 53.16 | 54.06 | 52.78 | 53.07 | 24,382,506 | -0.05(-0.09%) |
Mar 03, 2021 | 53.67 | 53.67 | 52.67 | 53.12 | 25,362,796 | -0.63(-1.18%) |
Mar 02, 2021 | 54.00 | 54.14 | 53.44 | 53.75 | 16,211,932 | -0.16(-0.30%) |