Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.06 | 62.31 | 61.55 | 62.15 | 2,969,367 | +0.30(+0.48%) |
May 27, 2021 | 61.82 | 62.01 | 61.34 | 61.85 | 9,644,834 | +0.26(+0.42%) |
May 26, 2021 | 61.37 | 61.87 | 61.09 | 61.59 | 5,463,926 | +0.93(+1.54%) |
May 25, 2021 | 60.59 | 61.34 | 60.39 | 60.66 | 5,493,481 | +0.19(+0.31%) |
May 24, 2021 | 60.60 | 60.77 | 60.25 | 60.47 | 2,936,705 | +0.22(+0.37%) |
May 21, 2021 | 60.32 | 60.95 | 60.06 | 60.25 | 3,450,759 | +0.25(+0.42%) |
May 20, 2021 | 59.45 | 60.13 | 59.07 | 60.00 | 5,833,058 | +0.92(+1.55%) |
May 19, 2021 | 58.96 | 59.32 | 58.23 | 59.08 | 5,843,943 | -0.54(-0.91%) |
May 18, 2021 | 61.61 | 61.83 | 59.57 | 59.62 | 5,725,661 | -1.94(-3.16%) |
May 17, 2021 | 60.93 | 61.85 | 60.78 | 61.56 | 3,406,609 | +0.34(+0.55%) |
May 14, 2021 | 60.44 | 61.46 | 60.15 | 61.23 | 4,575,883 | +1.16(+1.93%) |
May 13, 2021 | 58.97 | 60.51 | 58.75 | 60.07 | 4,178,004 | +1.16(+1.97%) |
May 12, 2021 | 59.37 | 60.16 | 58.71 | 58.91 | 5,343,739 | -0.99(-1.65%) |
May 11, 2021 | 60.91 | 61.02 | 59.31 | 59.90 | 9,642,788 | -1.59(-2.58%) |
May 10, 2021 | 61.56 | 62.30 | 61.44 | 61.49 | 5,635,650 | +0.12(+0.20%) |
May 07, 2021 | 60.18 | 61.62 | 59.66 | 61.37 | 6,070,970 | +0.78(+1.28%) |
May 06, 2021 | 60.51 | 60.88 | 60.29 | 60.59 | 5,628,631 | +0.37(+0.62%) |
May 05, 2021 | 59.63 | 60.43 | 59.00 | 60.22 | 5,546,125 | +0.78(+1.30%) |
May 04, 2021 | 59.41 | 60.07 | 59.16 | 59.44 | 6,623,284 | -0.23(-0.39%) |
May 03, 2021 | 58.82 | 59.87 | 58.25 | 59.68 | 5,192,651 | +1.45(+2.49%) |
Apr 30, 2021 | 57.03 | 58.42 | 56.15 | 58.23 | 9,326,640 | -0.88(-1.49%) |
Apr 29, 2021 | 59.02 | 59.30 | 58.37 | 59.11 | 4,768,475 | +0.17(+0.29%) |
Apr 28, 2021 | 59.26 | 59.86 | 58.82 | 58.94 | 5,156,484 | -0.28(-0.47%) |
Apr 27, 2021 | 58.73 | 59.50 | 58.52 | 59.22 | 4,582,444 | +0.55(+0.94%) |
Apr 26, 2021 | 59.05 | 59.59 | 58.41 | 58.67 | 3,972,021 | -0.08(-0.14%) |
Apr 23, 2021 | 58.17 | 59.08 | 58.01 | 58.75 | 2,267,050 | +0.57(+0.98%) |
Apr 22, 2021 | 58.29 | 59.33 | 58.02 | 58.18 | 4,371,831 | +0.38(+0.66%) |
Apr 21, 2021 | 57.19 | 57.88 | 56.95 | 57.80 | 3,549,571 | +0.64(+1.11%) |
Apr 20, 2021 | 58.15 | 58.18 | 56.85 | 57.17 | 4,508,148 | -1.05(-1.80%) |
Apr 19, 2021 | 58.23 | 58.50 | 57.94 | 58.21 | 2,542,548 | -0.16(-0.27%) |
Apr 16, 2021 | 58.45 | 58.71 | 58.02 | 58.37 | 3,585,678 | +0.33(+0.56%) |
Apr 15, 2021 | 57.63 | 58.07 | 57.20 | 58.04 | 2,501,154 | +0.70(+1.22%) |
Apr 14, 2021 | 57.29 | 57.81 | 57.23 | 57.34 | 2,476,393 | -0.07(-0.11%) |
Apr 13, 2021 | 57.94 | 58.02 | 57.03 | 57.41 | 2,901,049 | -0.53(-0.92%) |
Apr 12, 2021 | 57.68 | 57.98 | 57.52 | 57.94 | 2,992,928 | +0.25(+0.44%) |
Apr 09, 2021 | 57.08 | 57.83 | 56.50 | 57.69 | 4,360,989 | +1.22(+2.17%) |
Apr 08, 2021 | 56.12 | 56.53 | 55.61 | 56.47 | 3,657,094 | +0.28(+0.50%) |
Apr 07, 2021 | 56.75 | 56.99 | 56.10 | 56.18 | 3,449,594 | -0.77(-1.35%) |
Apr 06, 2021 | 56.93 | 57.32 | 56.75 | 56.95 | 2,804,774 | +0.07(+0.13%) |
Apr 05, 2021 | 56.50 | 57.31 | 56.35 | 56.88 | 2,918,580 | +0.92(+1.65%) |
Apr 01, 2021 | 56.00 | 56.11 | 55.61 | 55.95 | 3,264,185 | +0.21(+0.39%) |
Mar 31, 2021 | 56.57 | 56.85 | 55.70 | 55.74 | 5,537,419 | -0.99(-1.75%) |
Mar 30, 2021 | 56.28 | 56.84 | 56.16 | 56.73 | 2,714,426 | +0.24(+0.43%) |
Mar 29, 2021 | 56.83 | 57.07 | 55.94 | 56.48 | 5,889,595 | +0.45(+0.80%) |
Mar 26, 2021 | 56.04 | 56.17 | 55.47 | 56.04 | 5,587,227 | +0.57(+1.03%) |
Mar 25, 2021 | 54.76 | 55.75 | 54.32 | 55.47 | 5,894,392 | +0.74(+1.35%) |
Mar 24, 2021 | 55.32 | 55.60 | 54.62 | 54.73 | 5,333,322 | +0.14(+0.26%) |
Mar 23, 2021 | 55.47 | 55.98 | 54.36 | 54.59 | 4,630,934 | -1.42(-2.54%) |
Mar 22, 2021 | 55.86 | 56.48 | 55.49 | 56.01 | 6,452,464 | -0.04(-0.07%) |
Mar 19, 2021 | 56.94 | 57.04 | 55.50 | 56.04 | 8,798,311 | -1.17(-2.04%) |
Mar 18, 2021 | 56.29 | 57.80 | 56.29 | 57.21 | 4,976,082 | +0.93(+1.65%) |
Mar 17, 2021 | 56.49 | 56.59 | 55.71 | 56.28 | 6,172,804 | -0.05(-0.08%) |
Mar 16, 2021 | 57.72 | 57.91 | 55.85 | 56.33 | 5,940,103 | -1.60(-2.76%) |
Mar 15, 2021 | 57.21 | 58.03 | 56.47 | 57.93 | 3,957,461 | +0.45(+0.78%) |
Mar 12, 2021 | 56.80 | 57.57 | 56.58 | 57.48 | 5,718,740 | +0.67(+1.18%) |
Mar 11, 2021 | 56.23 | 57.11 | 55.98 | 56.81 | 6,632,883 | +0.80(+1.43%) |
Mar 10, 2021 | 54.95 | 56.31 | 54.83 | 56.01 | 4,292,441 | +0.94(+1.71%) |
Mar 09, 2021 | 55.87 | 56.08 | 55.06 | 55.07 | 3,976,458 | -0.93(-1.66%) |
Mar 08, 2021 | 55.22 | 56.67 | 54.88 | 56.00 | 5,498,239 | +0.95(+1.72%) |
Mar 05, 2021 | 53.75 | 55.16 | 52.98 | 55.05 | 5,703,686 | +1.79(+3.37%) |
Mar 04, 2021 | 53.59 | 54.13 | 51.92 | 53.26 | 6,395,541 | -0.63(-1.17%) |
Mar 03, 2021 | 53.46 | 54.22 | 53.19 | 53.89 | 5,584,732 | +0.47(+0.87%) |
Mar 02, 2021 | 53.32 | 53.53 | 52.48 | 53.43 | 4,849,328 | +0.25(+0.47%) |