Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.96 | 60.08 | 58.70 | 59.50 | 4,240,908 | -0.27(-0.46%) |
May 27, 2021 | 59.37 | 59.89 | 58.84 | 59.77 | 7,486,915 | +1.27(+2.16%) |
May 26, 2021 | 58.65 | 58.66 | 57.73 | 58.51 | 6,188,785 | +0.23(+0.39%) |
May 25, 2021 | 59.73 | 60.19 | 58.19 | 58.28 | 5,901,970 | -1.23(-2.07%) |
May 24, 2021 | 59.09 | 59.72 | 58.86 | 59.51 | 3,756,760 | +0.60(+1.02%) |
May 21, 2021 | 58.95 | 59.52 | 58.62 | 58.91 | 5,330,667 | +0.23(+0.39%) |
May 20, 2021 | 59.00 | 59.23 | 58.25 | 58.68 | 4,259,326 | -0.34(-0.57%) |
May 19, 2021 | 58.93 | 59.16 | 57.83 | 59.02 | 5,162,944 | -0.51(-0.86%) |
May 18, 2021 | 59.58 | 60.10 | 59.48 | 59.53 | 5,521,262 | -0.28(-0.47%) |
May 17, 2021 | 59.82 | 60.13 | 59.35 | 59.81 | 3,912,016 | -0.18(-0.30%) |
May 14, 2021 | 59.17 | 60.24 | 59.03 | 59.99 | 3,999,472 | +1.23(+2.09%) |
May 13, 2021 | 57.50 | 59.25 | 57.39 | 58.76 | 5,428,056 | +1.03(+1.78%) |
May 12, 2021 | 59.43 | 59.58 | 57.63 | 57.73 | 5,031,248 | -1.19(-2.02%) |
May 11, 2021 | 59.89 | 60.06 | 58.42 | 58.93 | 5,682,242 | -1.58(-2.62%) |
May 10, 2021 | 60.99 | 61.61 | 60.48 | 60.51 | 5,851,900 | -0.19(-0.31%) |
May 07, 2021 | 59.86 | 60.75 | 59.64 | 60.70 | 4,651,486 | +0.19(+0.31%) |
May 06, 2021 | 59.34 | 60.60 | 58.51 | 60.51 | 5,099,560 | +1.39(+2.35%) |
May 05, 2021 | 58.96 | 59.57 | 57.85 | 59.12 | 5,782,075 | +0.99(+1.71%) |
May 04, 2021 | 57.77 | 58.24 | 57.20 | 58.13 | 4,229,360 | +0.08(+0.14%) |
May 03, 2021 | 58.19 | 58.52 | 57.63 | 58.05 | 4,216,120 | +0.53(+0.93%) |
Apr 30, 2021 | 58.00 | 58.36 | 57.41 | 57.51 | 4,635,391 | -0.72(-1.24%) |
Apr 29, 2021 | 58.17 | 58.58 | 57.69 | 58.24 | 3,447,584 | +0.63(+1.10%) |
Apr 28, 2021 | 57.70 | 57.99 | 57.36 | 57.60 | 4,168,501 | +0.33(+0.58%) |
Apr 27, 2021 | 56.76 | 57.32 | 56.73 | 57.27 | 3,645,690 | +0.52(+0.91%) |
Apr 26, 2021 | 56.95 | 57.77 | 56.64 | 56.75 | 3,448,263 | +0.00(+0.00%) |
Apr 23, 2021 | 55.92 | 57.06 | 55.81 | 56.75 | 3,596,502 | +0.80(+1.44%) |
Apr 22, 2021 | 56.14 | 56.52 | 55.70 | 55.95 | 3,700,714 | -0.68(-1.20%) |
Apr 21, 2021 | 55.21 | 56.69 | 55.09 | 56.63 | 5,724,420 | +1.35(+2.44%) |
Apr 20, 2021 | 56.49 | 56.74 | 54.94 | 55.28 | 4,816,138 | -1.75(-3.07%) |
Apr 19, 2021 | 57.15 | 57.48 | 56.95 | 57.03 | 5,290,938 | +0.03(+0.05%) |
Apr 16, 2021 | 56.89 | 57.27 | 56.56 | 57.01 | 4,505,613 | +0.70(+1.24%) |
Apr 15, 2021 | 56.79 | 56.87 | 55.95 | 56.31 | 5,038,189 | -0.39(-0.69%) |
Apr 14, 2021 | 55.98 | 57.00 | 55.92 | 56.70 | 4,803,237 | +0.61(+1.10%) |
Apr 13, 2021 | 56.28 | 56.46 | 55.70 | 56.08 | 3,769,091 | -0.55(-0.97%) |
Apr 12, 2021 | 56.40 | 56.69 | 56.17 | 56.64 | 2,955,540 | +0.67(+1.20%) |
Apr 09, 2021 | 55.88 | 55.99 | 55.28 | 55.97 | 4,084,858 | +0.55(+0.99%) |
Apr 08, 2021 | 55.32 | 55.61 | 54.66 | 55.42 | 3,307,077 | -0.42(-0.76%) |
Apr 07, 2021 | 55.32 | 55.85 | 55.15 | 55.84 | 4,845,624 | +0.47(+0.85%) |
Apr 06, 2021 | 55.27 | 55.99 | 55.16 | 55.37 | 4,377,127 | -0.29(-0.52%) |
Apr 05, 2021 | 56.26 | 56.64 | 55.49 | 55.66 | 4,404,461 | -0.02(-0.03%) |
Apr 01, 2021 | 54.91 | 55.70 | 54.75 | 55.68 | 3,839,795 | +0.73(+1.33%) |
Mar 31, 2021 | 55.13 | 55.72 | 54.82 | 54.95 | 5,462,834 | -0.59(-1.06%) |
Mar 30, 2021 | 54.89 | 55.79 | 54.75 | 55.53 | 4,158,583 | +1.16(+2.13%) |
Mar 29, 2021 | 54.06 | 54.83 | 53.85 | 54.38 | 4,605,923 | -0.60(-1.09%) |
Mar 26, 2021 | 54.92 | 55.12 | 54.24 | 54.97 | 4,138,738 | +0.70(+1.30%) |
Mar 25, 2021 | 53.04 | 54.46 | 52.54 | 54.27 | 6,295,692 | +1.36(+2.56%) |
Mar 24, 2021 | 53.61 | 54.16 | 52.91 | 52.91 | 4,134,657 | -0.11(-0.20%) |
Mar 23, 2021 | 53.93 | 54.38 | 52.77 | 53.02 | 5,688,386 | -1.31(-2.41%) |
Mar 22, 2021 | 54.76 | 55.19 | 54.05 | 54.33 | 7,957,459 | -1.07(-1.93%) |
Mar 19, 2021 | 55.77 | 55.96 | 54.79 | 55.40 | 14,435,909 | -0.42(-0.76%) |
Mar 18, 2021 | 54.78 | 56.64 | 54.69 | 55.82 | 14,686,584 | +1.46(+2.68%) |
Mar 17, 2021 | 53.98 | 54.46 | 53.71 | 54.37 | 5,457,641 | +0.76(+1.42%) |
Mar 16, 2021 | 54.21 | 54.27 | 53.22 | 53.61 | 5,670,151 | -1.11(-2.03%) |
Mar 15, 2021 | 55.09 | 55.32 | 53.86 | 54.72 | 5,390,467 | -0.50(-0.90%) |
Mar 12, 2021 | 55.04 | 55.37 | 54.76 | 55.22 | 4,242,295 | +0.98(+1.80%) |
Mar 11, 2021 | 54.34 | 54.99 | 54.01 | 54.24 | 4,850,850 | -0.42(-0.78%) |
Mar 10, 2021 | 54.04 | 54.90 | 53.83 | 54.66 | 6,299,495 | +0.75(+1.39%) |
Mar 09, 2021 | 54.01 | 54.68 | 53.17 | 53.91 | 8,616,090 | -0.65(-1.19%) |
Mar 08, 2021 | 54.50 | 56.08 | 54.32 | 54.57 | 7,033,875 | +0.60(+1.11%) |
Mar 05, 2021 | 53.64 | 54.19 | 52.17 | 53.97 | 6,603,085 | +0.98(+1.84%) |
Mar 04, 2021 | 53.62 | 53.94 | 51.77 | 52.99 | 7,775,298 | -0.73(-1.36%) |
Mar 03, 2021 | 53.52 | 54.40 | 53.19 | 53.72 | 8,915,398 | +0.43(+0.81%) |
Mar 02, 2021 | 53.80 | 54.25 | 53.28 | 53.29 | 6,454,299 | -0.43(-0.81%) |