Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.00 | 57.64 | 56.92 | 56.92 | 1,675,233 | +0.35(+0.61%) |
May 27, 2021 | 56.48 | 56.85 | 56.25 | 56.57 | 3,986,314 | +0.11(+0.19%) |
May 26, 2021 | 56.86 | 56.86 | 55.99 | 56.47 | 14,930,659 | -0.51(-0.89%) |
May 25, 2021 | 57.05 | 57.14 | 56.71 | 56.97 | 1,035,158 | +0.25(+0.44%) |
May 24, 2021 | 56.77 | 57.00 | 56.59 | 56.72 | 551,499 | +0.31(+0.55%) |
May 21, 2021 | 56.60 | 57.00 | 56.35 | 56.41 | 541,357 | -0.03(-0.05%) |
May 20, 2021 | 55.59 | 56.51 | 55.59 | 56.44 | 811,059 | +0.92(+1.65%) |
May 19, 2021 | 55.09 | 55.52 | 54.86 | 55.52 | 682,018 | -0.06(-0.12%) |
May 18, 2021 | 55.45 | 56.06 | 55.39 | 55.59 | 687,521 | +0.13(+0.23%) |
May 17, 2021 | 55.93 | 55.93 | 55.31 | 55.46 | 719,875 | -0.48(-0.85%) |
May 14, 2021 | 55.63 | 56.08 | 55.52 | 55.93 | 766,094 | +0.56(+1.01%) |
May 13, 2021 | 55.12 | 55.65 | 55.12 | 55.37 | 949,981 | +0.37(+0.67%) |
May 12, 2021 | 55.84 | 55.91 | 54.99 | 55.00 | 866,319 | -1.26(-2.24%) |
May 11, 2021 | 56.13 | 56.60 | 56.08 | 56.27 | 782,469 | -0.36(-0.64%) |
May 10, 2021 | 57.34 | 57.34 | 56.63 | 56.63 | 5,650,384 | -0.60(-1.05%) |
May 07, 2021 | 57.35 | 57.98 | 57.18 | 57.23 | 802,182 | +0.10(+0.17%) |
May 06, 2021 | 57.10 | 57.16 | 56.32 | 57.13 | 2,215,982 | -0.01(-0.02%) |
May 05, 2021 | 57.42 | 57.76 | 57.00 | 57.15 | 762,105 | -0.23(-0.40%) |
May 04, 2021 | 57.93 | 57.99 | 56.96 | 57.38 | 1,047,100 | -0.83(-1.42%) |
May 03, 2021 | 58.56 | 58.56 | 58.06 | 58.20 | 830,037 | -0.08(-0.14%) |
Apr 30, 2021 | 58.53 | 58.61 | 58.04 | 58.29 | 565,490 | -0.53(-0.90%) |
Apr 29, 2021 | 59.47 | 59.50 | 58.51 | 58.82 | 792,270 | -0.59(-0.99%) |
Apr 28, 2021 | 59.24 | 59.57 | 59.15 | 59.41 | 574,246 | +0.12(+0.20%) |
Apr 27, 2021 | 59.44 | 59.44 | 59.07 | 59.29 | 670,909 | -0.18(-0.30%) |
Apr 26, 2021 | 59.58 | 59.68 | 59.29 | 59.47 | 1,057,425 | -0.12(-0.19%) |
Apr 23, 2021 | 59.07 | 59.70 | 59.00 | 59.58 | 733,313 | +0.64(+1.08%) |
Apr 22, 2021 | 58.71 | 59.35 | 58.69 | 58.94 | 876,048 | +0.22(+0.38%) |
Apr 21, 2021 | 57.70 | 58.75 | 57.70 | 58.72 | 787,436 | +1.23(+2.13%) |
Apr 20, 2021 | 57.45 | 57.82 | 57.25 | 57.49 | 1,056,555 | -0.21(-0.37%) |
Apr 19, 2021 | 57.79 | 57.82 | 57.54 | 57.71 | 821,366 | -0.28(-0.49%) |
Apr 16, 2021 | 58.09 | 58.09 | 57.57 | 57.99 | 733,921 | +0.13(+0.22%) |
Apr 15, 2021 | 56.99 | 57.91 | 56.78 | 57.86 | 772,715 | +1.27(+2.25%) |
Apr 14, 2021 | 56.98 | 57.15 | 56.51 | 56.59 | 844,338 | -0.41(-0.73%) |
Apr 13, 2021 | 56.24 | 57.07 | 56.24 | 57.00 | 778,346 | +1.03(+1.85%) |
Apr 12, 2021 | 55.93 | 56.09 | 55.75 | 55.97 | 1,334,479 | -0.10(-0.18%) |
Apr 09, 2021 | 55.57 | 56.07 | 55.40 | 56.07 | 514,414 | +0.65(+1.17%) |
Apr 08, 2021 | 55.37 | 55.65 | 55.36 | 55.42 | 540,074 | +0.43(+0.78%) |
Apr 07, 2021 | 55.27 | 55.30 | 54.80 | 54.99 | 843,274 | -0.29(-0.53%) |
Apr 06, 2021 | 55.19 | 55.67 | 54.95 | 55.29 | 692,385 | +0.23(+0.41%) |
Apr 05, 2021 | 54.75 | 55.08 | 54.50 | 55.06 | 769,243 | +0.73(+1.34%) |
Apr 01, 2021 | 54.65 | 54.70 | 54.24 | 54.33 | 848,844 | +0.00(+0.00%) |
Mar 31, 2021 | 54.19 | 54.70 | 54.19 | 54.33 | 1,099,508 | +0.38(+0.71%) |
Mar 30, 2021 | 54.05 | 54.11 | 53.77 | 53.95 | 619,017 | -0.31(-0.57%) |
Mar 29, 2021 | 54.10 | 54.44 | 53.66 | 54.26 | 731,453 | -0.05(-0.10%) |
Mar 26, 2021 | 53.15 | 54.31 | 53.01 | 54.31 | 602,582 | +1.22(+2.29%) |
Mar 25, 2021 | 52.86 | 53.20 | 52.27 | 53.09 | 651,512 | +0.21(+0.40%) |
Mar 24, 2021 | 53.38 | 53.41 | 52.88 | 52.88 | 813,590 | -0.44(-0.83%) |
Mar 23, 2021 | 53.72 | 53.85 | 53.16 | 53.32 | 962,482 | -0.44(-0.82%) |
Mar 22, 2021 | 53.21 | 53.94 | 53.17 | 53.77 | 529,001 | +0.55(+1.03%) |
Mar 19, 2021 | 53.00 | 53.60 | 52.73 | 53.22 | 645,190 | +0.29(+0.56%) |
Mar 18, 2021 | 53.17 | 53.57 | 52.84 | 52.92 | 1,091,368 | -0.46(-0.86%) |
Mar 17, 2021 | 53.45 | 53.66 | 53.04 | 53.38 | 576,244 | -0.18(-0.34%) |
Mar 16, 2021 | 53.96 | 54.12 | 53.39 | 53.57 | 673,411 | -0.38(-0.71%) |
Mar 15, 2021 | 53.40 | 53.97 | 53.40 | 53.95 | 1,439,880 | +0.48(+0.89%) |
Mar 12, 2021 | 53.64 | 53.64 | 53.16 | 53.48 | 625,731 | -0.27(-0.51%) |
Mar 11, 2021 | 53.39 | 53.82 | 53.18 | 53.75 | 616,852 | +0.76(+1.44%) |
Mar 10, 2021 | 53.46 | 53.82 | 52.89 | 52.99 | 754,027 | -0.06(-0.12%) |
Mar 09, 2021 | 52.88 | 53.85 | 52.88 | 53.05 | 1,351,007 | +0.79(+1.51%) |
Mar 08, 2021 | 53.11 | 53.40 | 52.26 | 52.26 | 870,289 | -0.95(-1.78%) |
Mar 05, 2021 | 52.67 | 53.43 | 51.74 | 53.21 | 1,668,008 | +0.86(+1.65%) |
Mar 04, 2021 | 53.64 | 53.76 | 51.93 | 52.35 | 6,686,207 | -1.33(-2.48%) |
Mar 03, 2021 | 54.97 | 54.97 | 53.68 | 53.68 | 1,888,917 | -1.27(-2.31%) |
Mar 02, 2021 | 55.13 | 55.26 | 54.66 | 54.95 | 864,378 | -0.21(-0.37%) |