Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.94 | 58.32 | 56.65 | 57.81 | 11,465,588 | +1.47(+2.61%) |
May 27, 2021 | 57.94 | 58.81 | 56.16 | 56.34 | 20,775,602 | -1.83(-3.14%) |
May 26, 2021 | 57.93 | 58.83 | 57.93 | 58.17 | 7,088,388 | +0.13(+0.23%) |
May 25, 2021 | 57.98 | 58.55 | 57.62 | 58.03 | 6,411,543 | +0.31(+0.54%) |
May 24, 2021 | 57.98 | 58.65 | 57.68 | 57.72 | 6,057,528 | -0.05(-0.08%) |
May 21, 2021 | 56.62 | 58.11 | 56.54 | 57.77 | 11,822,075 | +1.47(+2.61%) |
May 20, 2021 | 56.91 | 57.06 | 56.18 | 56.30 | 8,560,242 | -0.30(-0.54%) |
May 19, 2021 | 57.18 | 57.18 | 55.92 | 56.60 | 8,503,302 | -1.42(-2.45%) |
May 18, 2021 | 58.41 | 59.35 | 57.46 | 58.02 | 6,454,529 | -0.38(-0.65%) |
May 17, 2021 | 57.57 | 58.50 | 57.31 | 58.40 | 7,280,178 | +0.79(+1.36%) |
May 14, 2021 | 56.27 | 57.79 | 56.14 | 57.62 | 6,934,691 | +2.01(+3.61%) |
May 13, 2021 | 55.47 | 56.21 | 54.97 | 55.61 | 6,748,862 | +0.44(+0.79%) |
May 12, 2021 | 56.51 | 57.21 | 55.14 | 55.17 | 9,255,509 | -2.04(-3.56%) |
May 11, 2021 | 56.87 | 57.74 | 56.00 | 57.21 | 11,982,291 | -0.96(-1.64%) |
May 10, 2021 | 56.39 | 58.98 | 56.10 | 58.17 | 12,282,214 | +1.57(+2.78%) |
May 07, 2021 | 55.95 | 56.81 | 55.28 | 56.59 | 10,929,810 | +0.91(+1.63%) |
May 06, 2021 | 55.05 | 55.75 | 54.68 | 55.69 | 8,009,475 | +0.55(+1.00%) |
May 05, 2021 | 54.34 | 55.74 | 54.33 | 55.14 | 7,396,502 | +0.52(+0.95%) |
May 04, 2021 | 54.45 | 55.23 | 53.79 | 54.62 | 10,284,090 | -0.44(-0.79%) |
May 03, 2021 | 53.18 | 55.71 | 53.13 | 55.05 | 13,173,242 | +2.23(+4.23%) |
Apr 30, 2021 | 52.76 | 53.86 | 52.69 | 52.82 | 10,635,995 | -0.27(-0.50%) |
Apr 29, 2021 | 54.24 | 54.28 | 52.02 | 53.08 | 32,827,598 | -5.92(-10.03%) |
Apr 28, 2021 | 58.77 | 59.52 | 58.53 | 59.00 | 8,236,655 | +0.59(+1.00%) |
Apr 27, 2021 | 58.43 | 58.99 | 58.11 | 58.41 | 5,888,268 | +0.11(+0.19%) |
Apr 26, 2021 | 57.75 | 58.33 | 57.53 | 58.30 | 4,794,754 | +0.63(+1.10%) |
Apr 23, 2021 | 57.64 | 57.91 | 57.22 | 57.66 | 5,358,505 | +0.16(+0.28%) |
Apr 22, 2021 | 58.55 | 58.60 | 57.30 | 57.50 | 7,233,772 | -0.98(-1.68%) |
Apr 21, 2021 | 58.17 | 58.57 | 57.64 | 58.49 | 5,378,201 | -0.01(-0.02%) |
Apr 20, 2021 | 60.24 | 60.40 | 57.95 | 58.50 | 5,815,975 | -1.89(-3.14%) |
Apr 19, 2021 | 61.19 | 61.64 | 60.21 | 60.39 | 5,583,212 | -1.08(-1.76%) |
Apr 16, 2021 | 61.08 | 61.53 | 60.86 | 61.47 | 4,912,122 | +0.54(+0.89%) |
Apr 15, 2021 | 59.96 | 61.10 | 59.67 | 60.93 | 4,940,648 | +1.49(+2.50%) |
Apr 14, 2021 | 60.53 | 60.96 | 59.03 | 59.44 | 10,058,252 | -0.98(-1.61%) |
Apr 13, 2021 | 59.66 | 60.67 | 59.57 | 60.42 | 5,561,237 | +1.12(+1.88%) |
Apr 12, 2021 | 59.14 | 59.53 | 58.82 | 59.30 | 5,283,923 | +0.16(+0.27%) |
Apr 09, 2021 | 58.77 | 59.26 | 58.55 | 59.14 | 4,014,918 | +0.27(+0.45%) |
Apr 08, 2021 | 58.98 | 59.31 | 58.47 | 58.88 | 4,170,609 | +0.41(+0.70%) |
Apr 07, 2021 | 59.35 | 59.35 | 58.16 | 58.47 | 6,177,237 | -0.72(-1.22%) |
Apr 06, 2021 | 60.24 | 60.32 | 58.92 | 59.19 | 6,756,183 | -1.11(-1.84%) |
Apr 05, 2021 | 59.97 | 60.57 | 59.22 | 60.30 | 7,048,217 | +0.55(+0.92%) |
Apr 01, 2021 | 58.13 | 59.87 | 58.12 | 59.75 | 5,503,321 | +1.77(+3.05%) |
Mar 31, 2021 | 57.60 | 59.33 | 57.51 | 57.98 | 8,996,130 | +0.87(+1.53%) |
Mar 30, 2021 | 56.36 | 57.40 | 55.90 | 57.11 | 5,704,563 | +0.45(+0.79%) |
Mar 29, 2021 | 57.64 | 57.92 | 56.12 | 56.66 | 7,489,392 | -0.93(-1.61%) |
Mar 26, 2021 | 55.05 | 57.68 | 54.95 | 57.59 | 7,826,502 | +2.59(+4.72%) |
Mar 25, 2021 | 54.68 | 55.32 | 53.94 | 54.99 | 6,026,699 | +0.43(+0.78%) |
Mar 24, 2021 | 57.38 | 57.66 | 54.51 | 54.57 | 7,543,367 | -2.53(-4.43%) |
Mar 23, 2021 | 57.18 | 57.78 | 56.81 | 57.10 | 6,294,796 | +0.02(+0.03%) |
Mar 22, 2021 | 56.73 | 57.61 | 56.39 | 57.08 | 6,954,442 | +0.53(+0.94%) |
Mar 19, 2021 | 56.01 | 56.83 | 55.39 | 56.55 | 10,898,586 | +0.79(+1.41%) |
Mar 18, 2021 | 55.21 | 56.92 | 54.91 | 55.76 | 6,915,823 | -0.09(-0.17%) |
Mar 17, 2021 | 53.71 | 56.54 | 53.70 | 55.86 | 7,169,576 | +1.50(+2.75%) |
Mar 16, 2021 | 54.25 | 55.09 | 54.02 | 54.36 | 6,204,005 | -0.24(-0.43%) |
Mar 15, 2021 | 52.87 | 54.64 | 52.65 | 54.60 | 6,189,976 | +1.77(+3.35%) |
Mar 12, 2021 | 52.71 | 53.11 | 52.10 | 52.83 | 5,308,649 | -0.42(-0.78%) |
Mar 11, 2021 | 52.97 | 53.57 | 52.51 | 53.24 | 6,218,280 | +0.85(+1.63%) |
Mar 10, 2021 | 53.51 | 53.75 | 51.62 | 52.39 | 7,606,848 | -0.79(-1.48%) |
Mar 09, 2021 | 51.69 | 53.93 | 51.43 | 53.18 | 8,878,784 | +2.54(+5.01%) |
Mar 08, 2021 | 51.00 | 52.25 | 50.60 | 50.64 | 8,045,031 | -0.26(-0.50%) |
Mar 05, 2021 | 51.01 | 51.24 | 48.77 | 50.90 | 8,867,572 | +0.40(+0.79%) |
Mar 04, 2021 | 51.57 | 51.97 | 49.66 | 50.50 | 10,451,244 | -1.19(-2.31%) |
Mar 03, 2021 | 53.71 | 53.92 | 51.58 | 51.69 | 11,676,700 | -2.26(-4.19%) |
Mar 02, 2021 | 55.51 | 55.53 | 53.85 | 53.95 | 8,076,337 | -1.41(-2.55%) |