Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.17 | 57.33 | 57.15 | 57.18 | 3,199,389 | +0.18(+0.31%) |
May 27, 2021 | 57.22 | 57.30 | 56.97 | 57.00 | 2,956,021 | -0.11(-0.20%) |
May 26, 2021 | 57.24 | 57.24 | 57.03 | 57.12 | 5,197,049 | -0.09(-0.16%) |
May 25, 2021 | 57.41 | 57.41 | 57.03 | 57.21 | 4,138,117 | -0.14(-0.24%) |
May 24, 2021 | 57.50 | 57.63 | 57.33 | 57.35 | 2,497,241 | +0.01(+0.02%) |
May 21, 2021 | 57.47 | 57.75 | 57.25 | 57.34 | 2,678,946 | -0.04(-0.07%) |
May 20, 2021 | 56.80 | 57.50 | 56.75 | 57.38 | 2,454,186 | +0.65(+1.14%) |
May 19, 2021 | 56.59 | 56.75 | 56.17 | 56.73 | 5,314,718 | -0.23(-0.41%) |
May 18, 2021 | 57.23 | 57.29 | 56.94 | 56.97 | 3,597,217 | -0.26(-0.46%) |
May 17, 2021 | 57.39 | 57.57 | 57.16 | 57.23 | 4,812,540 | -0.21(-0.36%) |
May 14, 2021 | 57.38 | 57.62 | 57.32 | 57.44 | 3,457,265 | +0.31(+0.54%) |
May 13, 2021 | 56.42 | 57.37 | 56.42 | 57.13 | 5,498,183 | +0.77(+1.36%) |
May 12, 2021 | 57.11 | 57.18 | 56.35 | 56.36 | 5,058,708 | -0.94(-1.63%) |
May 11, 2021 | 57.77 | 57.78 | 57.15 | 57.29 | 7,765,016 | -0.66(-1.15%) |
May 10, 2021 | 57.87 | 58.38 | 57.83 | 57.96 | 3,331,568 | +0.26(+0.45%) |
May 07, 2021 | 57.49 | 57.82 | 57.43 | 57.70 | 2,950,534 | +0.19(+0.33%) |
May 06, 2021 | 57.09 | 57.51 | 57.09 | 57.51 | 5,086,712 | +0.43(+0.75%) |
May 05, 2021 | 57.12 | 57.17 | 56.76 | 57.08 | 3,265,537 | +0.07(+0.13%) |
May 04, 2021 | 56.85 | 57.11 | 56.75 | 57.00 | 3,622,012 | -0.04(-0.07%) |
May 03, 2021 | 56.71 | 57.20 | 56.70 | 57.04 | 2,919,790 | +0.50(+0.88%) |
Apr 30, 2021 | 56.48 | 56.57 | 56.36 | 56.55 | 2,187,734 | -0.04(-0.07%) |
Apr 29, 2021 | 56.28 | 56.64 | 56.26 | 56.58 | 3,329,468 | +0.42(+0.75%) |
Apr 28, 2021 | 56.31 | 56.40 | 56.10 | 56.16 | 2,808,575 | -0.12(-0.22%) |
Apr 27, 2021 | 56.33 | 56.42 | 56.17 | 56.28 | 2,642,708 | -0.02(-0.03%) |
Apr 26, 2021 | 56.63 | 56.64 | 56.28 | 56.30 | 2,530,227 | -0.32(-0.56%) |
Apr 23, 2021 | 56.52 | 56.78 | 56.31 | 56.62 | 2,826,269 | +0.10(+0.18%) |
Apr 22, 2021 | 56.72 | 56.82 | 56.39 | 56.52 | 3,383,348 | -0.21(-0.36%) |
Apr 21, 2021 | 56.50 | 56.80 | 56.50 | 56.72 | 2,847,131 | +0.23(+0.41%) |
Apr 20, 2021 | 56.14 | 56.57 | 56.14 | 56.49 | 2,504,570 | +0.22(+0.38%) |
Apr 19, 2021 | 56.36 | 56.41 | 56.14 | 56.28 | 3,164,794 | -0.13(-0.23%) |
Apr 16, 2021 | 56.26 | 56.53 | 56.19 | 56.40 | 3,050,353 | +0.31(+0.55%) |
Apr 15, 2021 | 55.63 | 56.14 | 55.63 | 56.10 | 2,167,539 | +0.64(+1.16%) |
Apr 14, 2021 | 55.63 | 55.63 | 55.36 | 55.45 | 2,583,687 | -0.18(-0.32%) |
Apr 13, 2021 | 55.44 | 55.71 | 55.38 | 55.63 | 1,728,258 | +0.09(+0.17%) |
Apr 12, 2021 | 55.30 | 55.54 | 55.26 | 55.54 | 1,521,319 | +0.23(+0.42%) |
Apr 09, 2021 | 55.12 | 55.31 | 54.98 | 55.30 | 1,617,222 | +0.21(+0.39%) |
Apr 08, 2021 | 55.06 | 55.17 | 55.04 | 55.09 | 2,640,329 | +0.14(+0.26%) |
Apr 07, 2021 | 55.17 | 55.27 | 54.89 | 54.95 | 2,819,361 | -0.24(-0.44%) |
Apr 06, 2021 | 55.12 | 55.33 | 54.96 | 55.19 | 2,761,952 | +0.04(+0.07%) |
Apr 05, 2021 | 54.69 | 55.30 | 54.69 | 55.15 | 3,739,311 | +0.64(+1.17%) |
Apr 01, 2021 | 54.32 | 54.57 | 54.02 | 54.52 | 3,651,005 | +0.19(+0.34%) |
Mar 31, 2021 | 54.43 | 54.57 | 54.26 | 54.33 | 2,953,677 | -0.02(-0.03%) |
Mar 30, 2021 | 54.74 | 54.75 | 54.27 | 54.35 | 6,207,958 | -0.53(-0.97%) |
Mar 29, 2021 | 54.27 | 54.95 | 54.27 | 54.88 | 4,720,708 | +0.43(+0.79%) |
Mar 26, 2021 | 53.62 | 54.48 | 53.52 | 54.45 | 5,964,243 | +0.93(+1.75%) |
Mar 25, 2021 | 53.17 | 53.55 | 52.86 | 53.52 | 6,770,904 | +0.46(+0.86%) |
Mar 24, 2021 | 53.22 | 53.42 | 53.05 | 53.06 | 4,911,332 | -0.21(-0.40%) |
Mar 23, 2021 | 53.20 | 53.60 | 53.13 | 53.27 | 3,281,027 | -0.01(-0.02%) |
Mar 22, 2021 | 52.70 | 53.28 | 52.63 | 53.28 | 3,398,396 | +0.52(+0.98%) |
Mar 19, 2021 | 52.69 | 53.00 | 52.53 | 52.77 | 5,361,094 | +0.13(+0.25%) |
Mar 18, 2021 | 52.53 | 52.84 | 52.49 | 52.64 | 4,977,264 | -0.16(-0.30%) |
Mar 17, 2021 | 52.83 | 53.01 | 52.57 | 52.80 | 3,619,729 | -0.20(-0.37%) |
Mar 16, 2021 | 52.95 | 53.14 | 52.88 | 52.99 | 2,780,717 | +0.03(+0.05%) |
Mar 15, 2021 | 52.52 | 52.99 | 52.44 | 52.96 | 3,712,269 | +0.47(+0.89%) |
Mar 12, 2021 | 52.20 | 52.51 | 52.20 | 52.50 | 3,770,537 | +0.22(+0.43%) |
Mar 11, 2021 | 52.26 | 52.60 | 52.21 | 52.27 | 3,868,476 | +0.01(+0.02%) |
Mar 10, 2021 | 52.03 | 52.44 | 51.86 | 52.26 | 7,905,424 | +0.46(+0.88%) |
Mar 09, 2021 | 51.82 | 52.31 | 51.80 | 51.81 | 6,808,316 | +0.27(+0.53%) |
Mar 08, 2021 | 51.48 | 52.20 | 51.39 | 51.54 | 6,782,162 | +0.09(+0.18%) |
Mar 05, 2021 | 50.71 | 51.55 | 50.43 | 51.44 | 13,494,810 | +1.14(+2.26%) |
Mar 04, 2021 | 50.84 | 51.22 | 50.02 | 50.30 | 14,649,114 | -0.52(-1.03%) |
Mar 03, 2021 | 51.26 | 51.29 | 50.82 | 50.83 | 6,985,749 | -0.54(-1.05%) |
Mar 02, 2021 | 51.54 | 51.68 | 51.26 | 51.37 | 4,228,821 | -0.17(-0.33%) |