Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.98 | 57.06 | 56.67 | 56.75 | 2,323,948 | +0.23(+0.41%) |
May 27, 2021 | 56.75 | 56.91 | 56.49 | 56.52 | 2,003,415 | +0.03(+0.06%) |
May 26, 2021 | 56.42 | 56.61 | 56.12 | 56.48 | 3,092,101 | +0.21(+0.37%) |
May 25, 2021 | 56.82 | 56.92 | 56.09 | 56.27 | 4,517,724 | -0.23(-0.41%) |
May 24, 2021 | 56.02 | 56.81 | 55.95 | 56.51 | 3,327,026 | +1.10(+1.99%) |
May 21, 2021 | 55.90 | 56.25 | 55.25 | 55.40 | 4,523,211 | -0.07(-0.13%) |
May 20, 2021 | 54.55 | 55.83 | 54.52 | 55.47 | 5,044,037 | +1.15(+2.11%) |
May 19, 2021 | 53.25 | 54.35 | 52.84 | 54.33 | 6,319,069 | -0.27(-0.50%) |
May 18, 2021 | 55.60 | 55.69 | 54.56 | 54.60 | 4,005,683 | -0.97(-1.75%) |
May 17, 2021 | 55.52 | 55.77 | 54.99 | 55.57 | 4,521,181 | -0.26(-0.47%) |
May 14, 2021 | 54.94 | 56.08 | 54.94 | 55.84 | 6,870,963 | +1.65(+3.05%) |
May 13, 2021 | 53.34 | 54.71 | 53.33 | 54.18 | 8,297,033 | +1.26(+2.37%) |
May 12, 2021 | 54.46 | 54.83 | 52.75 | 52.93 | 8,202,249 | -2.37(-4.29%) |
May 11, 2021 | 54.97 | 55.55 | 54.15 | 55.30 | 6,897,839 | -1.00(-1.77%) |
May 10, 2021 | 57.50 | 57.57 | 56.24 | 56.30 | 4,833,069 | -1.10(-1.91%) |
May 07, 2021 | 56.81 | 57.60 | 56.62 | 57.39 | 3,519,199 | +0.79(+1.39%) |
May 06, 2021 | 55.71 | 56.63 | 55.15 | 56.60 | 6,239,209 | +0.91(+1.63%) |
May 05, 2021 | 56.14 | 56.21 | 55.48 | 55.70 | 4,280,906 | +0.02(+0.04%) |
May 04, 2021 | 55.79 | 55.92 | 54.61 | 55.67 | 7,477,228 | -0.69(-1.23%) |
May 03, 2021 | 56.70 | 56.81 | 56.23 | 56.37 | 3,472,567 | +0.23(+0.41%) |
Apr 30, 2021 | 56.21 | 56.47 | 55.88 | 56.14 | 3,623,097 | -0.74(-1.30%) |
Apr 29, 2021 | 56.95 | 57.05 | 55.91 | 56.88 | 6,571,492 | +0.73(+1.30%) |
Apr 28, 2021 | 56.29 | 56.59 | 56.04 | 56.15 | 2,949,240 | -0.07(-0.12%) |
Apr 27, 2021 | 56.31 | 56.37 | 55.89 | 56.22 | 2,355,301 | -0.03(-0.06%) |
Apr 26, 2021 | 56.19 | 56.40 | 56.06 | 56.25 | 2,034,332 | +0.24(+0.43%) |
Apr 23, 2021 | 54.98 | 56.40 | 54.96 | 56.01 | 3,878,693 | +1.18(+2.14%) |
Apr 22, 2021 | 55.79 | 56.02 | 54.51 | 54.84 | 4,820,380 | -1.01(-1.80%) |
Apr 21, 2021 | 54.62 | 55.90 | 54.60 | 55.85 | 5,794,605 | +1.02(+1.86%) |
Apr 20, 2021 | 55.26 | 55.47 | 54.40 | 54.82 | 4,299,278 | -0.83(-1.50%) |
Apr 19, 2021 | 55.90 | 56.03 | 55.25 | 55.66 | 3,958,093 | -0.55(-0.97%) |
Apr 16, 2021 | 56.18 | 56.35 | 55.77 | 56.20 | 2,918,191 | +0.39(+0.70%) |
Apr 15, 2021 | 55.24 | 55.88 | 55.24 | 55.81 | 2,878,941 | +1.15(+2.11%) |
Apr 14, 2021 | 55.00 | 55.30 | 54.48 | 54.66 | 3,968,841 | -0.35(-0.63%) |
Apr 13, 2021 | 54.65 | 55.19 | 54.55 | 55.01 | 2,441,901 | +0.30(+0.55%) |
Apr 12, 2021 | 54.48 | 54.77 | 54.31 | 54.70 | 3,016,644 | +0.05(+0.09%) |
Apr 09, 2021 | 53.85 | 54.70 | 53.82 | 54.65 | 3,036,314 | +0.78(+1.46%) |
Apr 08, 2021 | 53.72 | 53.89 | 53.46 | 53.87 | 2,381,111 | +0.50(+0.93%) |
Apr 07, 2021 | 53.21 | 53.47 | 53.08 | 53.37 | 2,242,056 | +0.13(+0.24%) |
Apr 06, 2021 | 53.15 | 53.54 | 53.07 | 53.25 | 2,901,995 | -0.06(-0.11%) |
Apr 05, 2021 | 52.58 | 53.47 | 52.55 | 53.31 | 4,305,007 | +1.49(+2.87%) |
Apr 01, 2021 | 51.26 | 51.86 | 51.20 | 51.82 | 4,639,233 | +1.06(+2.09%) |
Mar 31, 2021 | 50.47 | 51.16 | 50.47 | 50.76 | 3,585,352 | +0.42(+0.83%) |
Mar 30, 2021 | 50.24 | 50.51 | 49.90 | 50.34 | 3,573,624 | -0.27(-0.53%) |
Mar 29, 2021 | 50.25 | 50.85 | 49.86 | 50.61 | 5,195,072 | -0.05(-0.10%) |
Mar 26, 2021 | 49.40 | 50.77 | 49.23 | 50.66 | 5,130,671 | +1.57(+3.20%) |
Mar 25, 2021 | 48.13 | 49.29 | 47.63 | 49.08 | 5,587,507 | +0.53(+1.08%) |
Mar 24, 2021 | 49.42 | 49.86 | 48.54 | 48.56 | 3,856,262 | -0.49(-1.00%) |
Mar 23, 2021 | 49.65 | 50.04 | 48.83 | 49.05 | 3,956,634 | -0.78(-1.56%) |
Mar 22, 2021 | 49.19 | 50.19 | 49.17 | 49.83 | 3,075,937 | +0.80(+1.63%) |
Mar 19, 2021 | 49.15 | 49.57 | 48.46 | 49.03 | 3,975,380 | -0.19(-0.39%) |
Mar 18, 2021 | 50.01 | 50.57 | 49.05 | 49.22 | 4,527,431 | -1.47(-2.90%) |
Mar 17, 2021 | 50.01 | 50.93 | 49.70 | 50.70 | 3,885,970 | +0.29(+0.57%) |
Mar 16, 2021 | 50.68 | 50.84 | 50.17 | 50.41 | 3,415,115 | -0.12(-0.25%) |
Mar 15, 2021 | 49.97 | 50.57 | 49.40 | 50.53 | 3,000,740 | +0.60(+1.20%) |
Mar 12, 2021 | 49.44 | 49.95 | 49.18 | 49.93 | 3,514,463 | +0.14(+0.29%) |
Mar 11, 2021 | 49.46 | 50.31 | 49.33 | 49.79 | 4,871,767 | +1.00(+2.05%) |
Mar 10, 2021 | 48.81 | 49.24 | 48.44 | 48.79 | 4,891,136 | +0.60(+1.24%) |
Mar 09, 2021 | 47.86 | 48.86 | 47.74 | 48.19 | 5,406,428 | +1.32(+2.82%) |
Mar 08, 2021 | 47.58 | 48.33 | 46.78 | 46.86 | 6,768,688 | -0.47(-0.98%) |
Mar 05, 2021 | 46.56 | 47.60 | 44.67 | 47.33 | 6,913,950 | +1.67(+3.66%) |
Mar 04, 2021 | 46.75 | 47.44 | 44.46 | 45.66 | 9,566,876 | -1.16(-2.49%) |
Mar 03, 2021 | 47.90 | 48.16 | 46.79 | 46.82 | 5,737,423 | -1.27(-2.64%) |
Mar 02, 2021 | 48.93 | 48.97 | 48.04 | 48.09 | 5,475,401 | -0.76(-1.55%) |