Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.66 | 58.76 | 57.39 | 58.10 | 12,932,385 | -0.45(-0.77%) |
May 27, 2021 | 58.77 | 59.48 | 58.00 | 58.55 | 34,547,368 | +1.66(+2.91%) |
May 26, 2021 | 55.81 | 56.98 | 55.61 | 56.89 | 14,529,307 | +1.29(+2.33%) |
May 25, 2021 | 55.71 | 56.98 | 55.55 | 55.60 | 16,697,629 | +0.16(+0.28%) |
May 24, 2021 | 55.88 | 56.03 | 55.17 | 55.44 | 9,126,698 | -0.12(-0.21%) |
May 21, 2021 | 54.87 | 57.58 | 54.63 | 55.56 | 15,467,025 | +1.19(+2.18%) |
May 20, 2021 | 54.78 | 54.89 | 54.06 | 54.38 | 11,737,777 | -0.02(-0.04%) |
May 19, 2021 | 53.88 | 54.48 | 53.01 | 54.40 | 11,936,995 | -0.35(-0.64%) |
May 18, 2021 | 55.08 | 55.65 | 54.71 | 54.75 | 11,694,265 | -0.15(-0.27%) |
May 17, 2021 | 54.70 | 54.97 | 54.06 | 54.89 | 11,266,977 | +0.04(+0.07%) |
May 14, 2021 | 53.99 | 54.89 | 53.89 | 54.86 | 11,549,072 | +1.37(+2.56%) |
May 13, 2021 | 53.32 | 54.38 | 53.02 | 53.48 | 13,590,442 | +0.82(+1.56%) |
May 12, 2021 | 54.40 | 54.57 | 52.43 | 52.66 | 19,741,334 | -1.93(-3.54%) |
May 11, 2021 | 55.00 | 55.59 | 53.75 | 54.59 | 23,243,814 | -1.65(-2.93%) |
May 10, 2021 | 57.79 | 58.36 | 56.19 | 56.24 | 14,880,597 | -1.55(-2.68%) |
May 07, 2021 | 56.81 | 57.84 | 56.10 | 57.78 | 15,803,522 | +0.26(+0.46%) |
May 06, 2021 | 56.26 | 57.57 | 56.26 | 57.52 | 20,518,458 | +1.12(+1.98%) |
May 05, 2021 | 56.04 | 56.71 | 55.18 | 56.40 | 27,377,904 | +2.19(+4.05%) |
May 04, 2021 | 55.39 | 55.43 | 53.70 | 54.21 | 22,709,118 | -1.77(-3.17%) |
May 03, 2021 | 56.42 | 57.15 | 55.55 | 55.98 | 11,896,486 | -0.07(-0.12%) |
Apr 30, 2021 | 55.03 | 56.17 | 54.94 | 56.05 | 15,668,435 | +0.64(+1.15%) |
Apr 29, 2021 | 56.56 | 56.57 | 54.55 | 55.41 | 21,759,342 | -1.94(-3.38%) |
Apr 28, 2021 | 57.79 | 57.79 | 57.08 | 57.35 | 10,691,471 | -0.41(-0.71%) |
Apr 27, 2021 | 57.07 | 57.89 | 56.83 | 57.76 | 9,484,642 | +0.74(+1.31%) |
Apr 26, 2021 | 56.68 | 57.38 | 56.48 | 57.02 | 11,793,895 | +0.67(+1.18%) |
Apr 23, 2021 | 55.61 | 56.56 | 55.28 | 56.35 | 11,033,914 | +0.85(+1.54%) |
Apr 22, 2021 | 56.36 | 56.62 | 54.98 | 55.50 | 16,149,093 | -0.81(-1.44%) |
Apr 21, 2021 | 54.15 | 56.32 | 53.59 | 56.31 | 14,947,984 | +1.68(+3.08%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.80 | 54.63 | 24,221,972 | -2.07(-3.65%) |
Apr 19, 2021 | 57.37 | 57.54 | 56.06 | 56.70 | 12,515,928 | -0.81(-1.41%) |
Apr 16, 2021 | 57.80 | 58.10 | 57.09 | 57.51 | 11,318,633 | +0.10(+0.17%) |
Apr 15, 2021 | 58.23 | 58.31 | 57.18 | 57.41 | 14,691,480 | +0.13(+0.22%) |
Apr 14, 2021 | 57.39 | 58.43 | 57.06 | 57.28 | 14,918,164 | -0.01(-0.02%) |
Apr 13, 2021 | 58.02 | 58.32 | 56.71 | 57.29 | 17,771,090 | -1.15(-1.96%) |
Apr 12, 2021 | 58.97 | 59.06 | 58.08 | 58.44 | 10,436,626 | -0.49(-0.83%) |
Apr 09, 2021 | 58.34 | 59.15 | 58.21 | 58.93 | 12,436,480 | +0.07(+0.12%) |
Apr 08, 2021 | 59.13 | 59.51 | 57.61 | 58.86 | 19,405,024 | -0.72(-1.22%) |
Apr 07, 2021 | 60.60 | 60.61 | 59.45 | 59.59 | 17,503,894 | -1.09(-1.79%) |
Apr 06, 2021 | 59.26 | 62.14 | 59.20 | 60.67 | 40,326,664 | +0.88(+1.47%) |
Apr 05, 2021 | 57.79 | 59.94 | 57.55 | 59.79 | 25,134,416 | +3.17(+5.61%) |
Apr 01, 2021 | 56.74 | 57.03 | 55.87 | 56.62 | 18,154,650 | +0.33(+0.59%) |
Mar 31, 2021 | 57.09 | 57.38 | 56.09 | 56.29 | 21,187,888 | -1.03(-1.79%) |
Mar 30, 2021 | 55.44 | 57.43 | 55.25 | 57.31 | 20,009,024 | +2.52(+4.59%) |
Mar 29, 2021 | 54.93 | 56.03 | 54.60 | 54.80 | 16,389,143 | -0.57(-1.03%) |
Mar 26, 2021 | 55.84 | 56.17 | 54.21 | 55.36 | 16,700,121 | -0.08(-0.14%) |
Mar 25, 2021 | 53.48 | 55.66 | 53.14 | 55.44 | 16,512,683 | +0.77(+1.42%) |
Mar 24, 2021 | 55.52 | 56.31 | 54.57 | 54.67 | 20,985,506 | -0.34(-0.62%) |
Mar 23, 2021 | 55.83 | 56.58 | 54.57 | 55.01 | 21,710,754 | -1.90(-3.34%) |
Mar 22, 2021 | 57.55 | 57.73 | 55.35 | 56.91 | 30,707,510 | -1.68(-2.88%) |
Mar 19, 2021 | 58.13 | 59.09 | 56.99 | 58.60 | 23,833,312 | +0.54(+0.93%) |
Mar 18, 2021 | 58.83 | 60.97 | 57.68 | 58.06 | 35,545,508 | -0.76(-1.30%) |
Mar 17, 2021 | 56.07 | 58.89 | 55.98 | 58.82 | 24,222,710 | +2.87(+5.13%) |
Mar 16, 2021 | 57.17 | 57.37 | 55.64 | 55.95 | 16,502,479 | -0.80(-1.42%) |
Mar 15, 2021 | 58.10 | 58.10 | 56.04 | 56.76 | 20,132,614 | -1.29(-2.23%) |
Mar 12, 2021 | 54.86 | 58.40 | 54.56 | 58.05 | 30,451,986 | +2.87(+5.20%) |
Mar 11, 2021 | 55.71 | 56.00 | 54.80 | 55.18 | 20,635,428 | -0.49(-0.88%) |
Mar 10, 2021 | 53.91 | 55.79 | 53.76 | 55.67 | 23,220,892 | +2.14(+3.99%) |
Mar 09, 2021 | 54.23 | 54.30 | 52.93 | 53.53 | 18,251,448 | -0.32(-0.60%) |
Mar 08, 2021 | 53.18 | 55.05 | 52.64 | 53.86 | 24,937,360 | +1.20(+2.29%) |
Mar 05, 2021 | 51.52 | 52.89 | 49.45 | 52.65 | 25,715,480 | +1.88(+3.70%) |
Mar 04, 2021 | 51.91 | 53.07 | 49.22 | 50.77 | 26,714,490 | -0.82(-1.59%) |
Mar 03, 2021 | 53.39 | 53.76 | 51.58 | 51.59 | 20,046,278 | -1.41(-2.66%) |
Mar 02, 2021 | 51.52 | 54.16 | 51.12 | 53.00 | 36,984,448 | +1.54(+2.99%) |