Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.60 | 57.70 | 57.13 | 57.15 | 1,603,713 | -0.15(-0.26%) |
May 27, 2021 | 57.95 | 58.22 | 57.15 | 57.30 | 2,892,713 | -0.42(-0.73%) |
May 26, 2021 | 57.58 | 58.12 | 57.54 | 57.72 | 1,361,888 | +0.09(+0.16%) |
May 25, 2021 | 57.40 | 58.10 | 57.34 | 57.63 | 1,955,852 | +0.38(+0.66%) |
May 24, 2021 | 57.60 | 57.86 | 57.19 | 57.25 | 1,380,868 | -0.02(-0.03%) |
May 21, 2021 | 58.15 | 58.47 | 57.11 | 57.27 | 1,823,324 | -0.53(-0.91%) |
May 20, 2021 | 57.86 | 58.38 | 57.46 | 57.80 | 1,515,479 | -0.20(-0.34%) |
May 19, 2021 | 57.38 | 58.03 | 56.45 | 58.00 | 3,317,037 | -0.20(-0.34%) |
May 18, 2021 | 60.27 | 60.46 | 58.14 | 58.20 | 2,499,319 | -2.04(-3.39%) |
May 17, 2021 | 60.30 | 60.39 | 58.88 | 60.23 | 2,244,462 | -0.32(-0.53%) |
May 14, 2021 | 60.53 | 60.80 | 60.06 | 60.56 | 1,491,451 | +0.36(+0.60%) |
May 13, 2021 | 59.02 | 60.63 | 58.69 | 60.20 | 1,756,496 | +1.56(+2.66%) |
May 12, 2021 | 60.86 | 60.94 | 58.48 | 58.64 | 3,190,180 | -2.43(-3.97%) |
May 11, 2021 | 62.67 | 62.79 | 60.77 | 61.07 | 2,547,789 | -2.28(-3.61%) |
May 10, 2021 | 63.25 | 64.70 | 62.93 | 63.35 | 2,027,386 | +0.24(+0.37%) |
May 07, 2021 | 62.47 | 63.44 | 62.27 | 63.11 | 1,392,619 | +0.76(+1.23%) |
May 06, 2021 | 62.08 | 62.41 | 61.39 | 62.35 | 1,494,215 | +0.50(+0.81%) |
May 05, 2021 | 61.91 | 62.11 | 60.86 | 61.85 | 1,166,104 | -0.02(-0.03%) |
May 04, 2021 | 61.23 | 62.02 | 61.23 | 61.87 | 1,604,342 | +0.38(+0.61%) |
May 03, 2021 | 60.95 | 61.75 | 60.73 | 61.49 | 1,337,530 | +1.19(+1.97%) |
Apr 30, 2021 | 61.01 | 61.19 | 59.96 | 60.30 | 2,110,353 | -1.00(-1.63%) |
Apr 29, 2021 | 60.63 | 61.57 | 60.50 | 61.30 | 1,686,691 | +0.90(+1.48%) |
Apr 28, 2021 | 61.43 | 61.44 | 58.81 | 60.40 | 2,543,828 | +0.40(+0.66%) |
Apr 27, 2021 | 59.84 | 60.50 | 59.61 | 60.01 | 2,010,283 | +0.16(+0.27%) |
Apr 26, 2021 | 61.32 | 61.45 | 59.76 | 59.85 | 1,724,216 | -1.27(-2.08%) |
Apr 23, 2021 | 60.41 | 61.20 | 60.26 | 61.12 | 1,742,543 | +0.64(+1.06%) |
Apr 22, 2021 | 60.77 | 60.88 | 60.19 | 60.48 | 1,690,406 | +0.02(+0.03%) |
Apr 21, 2021 | 60.35 | 61.00 | 60.11 | 60.46 | 1,031,668 | +0.52(+0.87%) |
Apr 20, 2021 | 60.77 | 61.21 | 59.42 | 59.94 | 1,807,797 | -0.99(-1.63%) |
Apr 19, 2021 | 60.96 | 61.20 | 60.39 | 60.93 | 1,480,723 | -0.04(-0.06%) |
Apr 16, 2021 | 60.24 | 61.63 | 59.97 | 60.97 | 3,231,687 | +1.30(+2.18%) |
Apr 15, 2021 | 59.01 | 59.76 | 58.71 | 59.67 | 1,929,505 | +0.69(+1.17%) |
Apr 14, 2021 | 59.30 | 59.34 | 58.61 | 58.98 | 1,479,692 | -0.29(-0.49%) |
Apr 13, 2021 | 59.56 | 59.65 | 58.77 | 59.27 | 1,616,810 | -0.38(-0.63%) |
Apr 12, 2021 | 59.37 | 59.79 | 59.30 | 59.65 | 1,633,950 | +0.20(+0.33%) |
Apr 09, 2021 | 58.23 | 59.51 | 58.09 | 59.45 | 1,379,182 | +1.38(+2.37%) |
Apr 08, 2021 | 57.64 | 58.15 | 57.58 | 58.07 | 2,228,826 | +0.40(+0.69%) |
Apr 07, 2021 | 58.75 | 58.75 | 57.35 | 57.68 | 2,502,727 | -1.26(-2.13%) |
Apr 06, 2021 | 59.14 | 59.34 | 58.29 | 58.93 | 2,734,895 | +0.59(+1.02%) |
Apr 05, 2021 | 58.03 | 58.50 | 57.87 | 58.34 | 1,294,554 | +0.76(+1.33%) |
Apr 01, 2021 | 56.64 | 57.59 | 56.28 | 57.57 | 1,990,857 | +1.03(+1.82%) |
Mar 31, 2021 | 57.06 | 57.36 | 56.23 | 56.54 | 1,808,588 | -0.10(-0.18%) |
Mar 30, 2021 | 56.64 | 57.05 | 56.44 | 56.65 | 2,034,995 | -0.11(-0.20%) |
Mar 29, 2021 | 56.77 | 57.41 | 56.33 | 56.76 | 1,838,576 | +0.08(+0.13%) |
Mar 26, 2021 | 55.04 | 56.75 | 54.94 | 56.69 | 1,831,000 | +1.91(+3.48%) |
Mar 25, 2021 | 54.32 | 55.03 | 53.41 | 54.78 | 1,587,317 | +0.69(+1.27%) |
Mar 24, 2021 | 53.91 | 54.84 | 53.89 | 54.09 | 1,398,439 | +0.40(+0.74%) |
Mar 23, 2021 | 54.49 | 55.19 | 53.36 | 53.69 | 1,784,659 | -0.86(-1.57%) |
Mar 22, 2021 | 54.06 | 54.66 | 53.55 | 54.55 | 1,807,412 | +0.44(+0.82%) |
Mar 19, 2021 | 53.98 | 54.56 | 53.50 | 54.11 | 3,496,739 | +0.21(+0.39%) |
Mar 18, 2021 | 53.57 | 54.29 | 53.45 | 53.90 | 1,659,009 | +0.08(+0.14%) |
Mar 17, 2021 | 53.66 | 54.23 | 53.03 | 53.82 | 1,834,151 | +0.08(+0.14%) |
Mar 16, 2021 | 54.27 | 54.65 | 53.52 | 53.75 | 2,142,945 | -0.51(-0.94%) |
Mar 15, 2021 | 53.68 | 54.33 | 53.24 | 54.26 | 3,271,049 | +0.60(+1.13%) |
Mar 12, 2021 | 53.61 | 53.89 | 53.23 | 53.66 | 1,725,381 | -0.20(-0.37%) |
Mar 11, 2021 | 53.65 | 54.26 | 53.44 | 53.85 | 1,466,759 | +0.21(+0.39%) |
Mar 10, 2021 | 52.48 | 54.07 | 52.37 | 53.65 | 2,706,150 | +1.39(+2.66%) |
Mar 09, 2021 | 52.23 | 52.62 | 51.97 | 52.26 | 2,247,480 | +0.48(+0.93%) |
Mar 08, 2021 | 51.27 | 52.61 | 51.00 | 51.78 | 1,792,083 | +0.53(+1.03%) |
Mar 05, 2021 | 50.28 | 51.34 | 49.47 | 51.25 | 2,185,780 | +1.37(+2.74%) |
Mar 04, 2021 | 50.14 | 51.32 | 49.06 | 49.88 | 3,107,056 | -0.36(-0.71%) |
Mar 03, 2021 | 50.69 | 51.05 | 50.05 | 50.24 | 1,931,021 | -0.73(-1.43%) |
Mar 02, 2021 | 51.43 | 51.60 | 50.50 | 50.96 | 1,954,604 | -0.46(-0.90%) |