Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.41 | 54.43 | 53.88 | 54.33 | 1,977,168 | +0.11(+0.21%) |
May 27, 2021 | 54.42 | 54.58 | 53.87 | 54.22 | 2,954,174 | +0.34(+0.64%) |
May 26, 2021 | 53.72 | 53.94 | 53.48 | 53.87 | 1,958,016 | +0.14(+0.27%) |
May 25, 2021 | 54.50 | 54.87 | 53.63 | 53.73 | 1,371,702 | -0.77(-1.40%) |
May 24, 2021 | 55.02 | 55.02 | 54.46 | 54.49 | 1,517,690 | -0.11(-0.21%) |
May 21, 2021 | 54.20 | 54.76 | 54.03 | 54.61 | 4,096,812 | +0.72(+1.34%) |
May 20, 2021 | 54.16 | 54.20 | 53.71 | 53.88 | 2,179,579 | -0.27(-0.50%) |
May 19, 2021 | 53.32 | 54.18 | 52.62 | 54.16 | 3,318,307 | +0.14(+0.25%) |
May 18, 2021 | 55.77 | 55.77 | 53.97 | 54.02 | 2,659,733 | -1.64(-2.94%) |
May 17, 2021 | 56.16 | 56.37 | 55.46 | 55.66 | 1,721,353 | -0.51(-0.91%) |
May 14, 2021 | 56.27 | 56.29 | 55.58 | 56.17 | 1,953,359 | +0.26(+0.46%) |
May 13, 2021 | 54.29 | 56.42 | 54.08 | 55.91 | 4,123,868 | +1.41(+2.59%) |
May 12, 2021 | 55.85 | 56.30 | 54.40 | 54.50 | 2,454,946 | -1.73(-3.07%) |
May 11, 2021 | 56.41 | 56.78 | 55.88 | 56.23 | 3,405,545 | -0.37(-0.66%) |
May 10, 2021 | 56.16 | 57.18 | 55.91 | 56.60 | 3,984,681 | +0.73(+1.30%) |
May 07, 2021 | 55.25 | 55.97 | 54.76 | 55.87 | 3,357,370 | +0.46(+0.82%) |
May 06, 2021 | 54.26 | 55.47 | 54.14 | 55.42 | 3,298,042 | +1.48(+2.74%) |
May 05, 2021 | 53.27 | 54.15 | 52.70 | 53.94 | 5,467,933 | +0.69(+1.30%) |
May 04, 2021 | 53.56 | 53.76 | 52.66 | 53.25 | 4,089,692 | -0.43(-0.80%) |
May 03, 2021 | 53.69 | 53.89 | 53.47 | 53.68 | 2,262,374 | +0.54(+1.01%) |
Apr 30, 2021 | 53.85 | 54.08 | 53.05 | 53.14 | 4,626,428 | -1.19(-2.20%) |
Apr 29, 2021 | 53.89 | 54.36 | 53.47 | 54.34 | 4,254,107 | +0.72(+1.35%) |
Apr 28, 2021 | 54.72 | 54.82 | 53.24 | 53.62 | 5,516,900 | -0.35(-0.66%) |
Apr 27, 2021 | 54.80 | 55.23 | 53.39 | 53.97 | 5,173,544 | -1.22(-2.21%) |
Apr 26, 2021 | 55.26 | 55.48 | 54.89 | 55.19 | 2,965,857 | -0.01(-0.01%) |
Apr 23, 2021 | 55.49 | 55.49 | 54.61 | 55.19 | 2,913,970 | +0.68(+1.24%) |
Apr 22, 2021 | 55.30 | 55.42 | 54.30 | 54.52 | 3,070,827 | -0.84(-1.52%) |
Apr 21, 2021 | 54.56 | 55.39 | 53.81 | 55.36 | 3,679,813 | +0.90(+1.66%) |
Apr 20, 2021 | 55.08 | 55.42 | 54.22 | 54.45 | 3,848,052 | -0.74(-1.34%) |
Apr 19, 2021 | 55.91 | 56.02 | 54.83 | 55.19 | 2,640,387 | -0.93(-1.65%) |
Apr 16, 2021 | 56.19 | 56.65 | 55.56 | 56.12 | 2,113,469 | -0.07(-0.12%) |
Apr 15, 2021 | 55.74 | 56.22 | 55.30 | 56.19 | 2,486,988 | +0.83(+1.51%) |
Apr 14, 2021 | 56.42 | 56.57 | 55.25 | 55.35 | 2,339,904 | -0.65(-1.16%) |
Apr 13, 2021 | 56.19 | 56.35 | 55.51 | 56.00 | 3,683,805 | -0.34(-0.60%) |
Apr 12, 2021 | 55.03 | 56.38 | 55.03 | 56.34 | 2,205,435 | +1.14(+2.07%) |
Apr 09, 2021 | 54.90 | 55.32 | 54.67 | 55.20 | 2,066,451 | +0.31(+0.56%) |
Apr 08, 2021 | 54.74 | 54.95 | 54.18 | 54.89 | 1,711,638 | +0.22(+0.40%) |
Apr 07, 2021 | 54.77 | 55.12 | 54.61 | 54.67 | 1,816,606 | -0.22(-0.41%) |
Apr 06, 2021 | 54.60 | 55.54 | 54.42 | 54.90 | 2,951,855 | -0.66(-1.18%) |
Apr 05, 2021 | 54.96 | 55.70 | 54.76 | 55.55 | 2,891,700 | +1.14(+2.10%) |
Apr 01, 2021 | 54.89 | 55.34 | 54.01 | 54.41 | 2,743,485 | -0.53(-0.96%) |
Mar 31, 2021 | 55.61 | 55.78 | 54.68 | 54.94 | 4,026,032 | -0.24(-0.43%) |
Mar 30, 2021 | 54.90 | 55.39 | 54.74 | 55.18 | 2,047,581 | +0.08(+0.14%) |
Mar 29, 2021 | 55.40 | 55.78 | 54.57 | 55.10 | 2,821,793 | -0.29(-0.52%) |
Mar 26, 2021 | 54.54 | 55.45 | 54.38 | 55.39 | 2,594,987 | +0.83(+1.53%) |
Mar 25, 2021 | 53.82 | 54.84 | 52.98 | 54.56 | 3,590,221 | +0.93(+1.74%) |
Mar 24, 2021 | 53.86 | 54.67 | 53.60 | 53.62 | 2,428,255 | -0.28(-0.53%) |
Mar 23, 2021 | 54.39 | 55.06 | 53.67 | 53.90 | 3,021,666 | -1.43(-2.58%) |
Mar 22, 2021 | 55.90 | 56.59 | 55.25 | 55.33 | 2,741,954 | -0.88(-1.56%) |
Mar 19, 2021 | 56.48 | 56.71 | 55.37 | 56.20 | 5,309,213 | -0.04(-0.06%) |
Mar 18, 2021 | 56.52 | 57.49 | 56.03 | 56.24 | 3,158,250 | -0.62(-1.09%) |
Mar 17, 2021 | 56.35 | 57.24 | 56.00 | 56.86 | 1,953,817 | +0.28(+0.50%) |
Mar 16, 2021 | 58.53 | 58.78 | 56.42 | 56.58 | 2,157,271 | -2.22(-3.77%) |
Mar 15, 2021 | 57.30 | 58.82 | 57.17 | 58.79 | 2,550,955 | +1.47(+2.57%) |
Mar 12, 2021 | 57.77 | 57.82 | 56.81 | 57.32 | 2,526,827 | -0.47(-0.82%) |
Mar 11, 2021 | 57.50 | 58.10 | 57.07 | 57.80 | 2,737,276 | +0.69(+1.20%) |
Mar 10, 2021 | 56.75 | 57.71 | 56.65 | 57.11 | 3,003,034 | +0.80(+1.43%) |
Mar 09, 2021 | 55.86 | 57.32 | 55.46 | 56.31 | 4,937,131 | +1.06(+1.92%) |
Mar 08, 2021 | 55.13 | 56.06 | 54.64 | 55.25 | 2,970,028 | -0.42(-0.75%) |
Mar 05, 2021 | 55.20 | 55.79 | 53.30 | 55.67 | 3,344,241 | +1.03(+1.89%) |
Mar 04, 2021 | 56.11 | 56.79 | 54.03 | 54.63 | 3,807,108 | -1.68(-2.98%) |
Mar 03, 2021 | 55.38 | 57.04 | 55.16 | 56.31 | 3,403,812 | +0.63(+1.13%) |
Mar 02, 2021 | 55.62 | 55.99 | 54.88 | 55.68 | 3,462,081 | +0.27(+0.49%) |