Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.95 | 59.20 | 57.95 | 58.35 | 14,357,297 | -0.78(-1.32%) |
May 27, 2021 | 58.59 | 59.23 | 57.87 | 59.13 | 12,296,215 | +1.12(+1.93%) |
May 26, 2021 | 57.75 | 58.43 | 57.23 | 58.01 | 11,683,581 | +1.03(+1.81%) |
May 25, 2021 | 57.65 | 59.29 | 56.78 | 56.98 | 23,597,028 | +0.84(+1.50%) |
May 24, 2021 | 56.00 | 56.34 | 54.92 | 56.14 | 9,463,576 | +0.84(+1.52%) |
May 21, 2021 | 55.45 | 55.97 | 55.12 | 55.30 | 10,527,394 | +0.21(+0.38%) |
May 20, 2021 | 56.00 | 56.00 | 54.21 | 55.09 | 12,004,747 | -0.70(-1.25%) |
May 19, 2021 | 55.08 | 56.27 | 54.48 | 55.79 | 15,117,742 | -0.58(-1.03%) |
May 18, 2021 | 57.08 | 57.75 | 55.95 | 56.37 | 13,685,473 | -0.20(-0.35%) |
May 17, 2021 | 55.01 | 56.73 | 54.26 | 56.57 | 17,522,780 | +1.29(+2.33%) |
May 14, 2021 | 53.40 | 55.51 | 53.29 | 55.28 | 14,499,196 | +2.85(+5.44%) |
May 13, 2021 | 51.42 | 52.73 | 51.07 | 52.43 | 13,367,463 | +1.42(+2.78%) |
May 12, 2021 | 52.12 | 53.08 | 50.90 | 51.01 | 12,722,984 | -1.69(-3.21%) |
May 11, 2021 | 52.04 | 53.17 | 51.20 | 52.70 | 15,062,516 | -1.33(-2.46%) |
May 10, 2021 | 54.95 | 55.61 | 54.00 | 54.03 | 10,849,976 | -0.70(-1.28%) |
May 07, 2021 | 52.93 | 54.96 | 52.69 | 54.73 | 11,819,918 | +1.68(+3.17%) |
May 06, 2021 | 53.43 | 53.77 | 52.10 | 53.05 | 10,518,961 | -0.22(-0.41%) |
May 05, 2021 | 52.75 | 53.96 | 52.44 | 53.27 | 11,149,026 | +0.47(+0.89%) |
May 04, 2021 | 54.09 | 54.47 | 51.73 | 52.80 | 13,666,398 | -1.66(-3.05%) |
May 03, 2021 | 54.67 | 54.87 | 53.61 | 54.46 | 9,909,409 | +0.06(+0.11%) |
Apr 30, 2021 | 53.22 | 54.91 | 53.13 | 54.40 | 11,143,900 | +0.71(+1.32%) |
Apr 29, 2021 | 54.10 | 54.32 | 53.12 | 53.69 | 9,796,811 | +0.14(+0.26%) |
Apr 28, 2021 | 53.25 | 54.04 | 52.97 | 53.55 | 11,530,214 | +0.07(+0.13%) |
Apr 27, 2021 | 53.78 | 54.12 | 53.19 | 53.48 | 10,329,047 | -0.30(-0.56%) |
Apr 26, 2021 | 54.05 | 54.47 | 53.22 | 53.78 | 12,345,352 | +0.67(+1.26%) |
Apr 23, 2021 | 51.21 | 53.35 | 50.64 | 53.11 | 13,862,400 | +2.08(+4.08%) |
Apr 22, 2021 | 52.34 | 53.09 | 50.88 | 51.03 | 20,517,060 | -0.83(-1.60%) |
Apr 21, 2021 | 49.88 | 51.89 | 48.90 | 51.86 | 21,073,028 | +1.56(+3.10%) |
Apr 20, 2021 | 53.47 | 53.79 | 49.47 | 50.30 | 44,349,316 | -4.69(-8.53%) |
Apr 19, 2021 | 55.79 | 55.97 | 54.74 | 54.99 | 13,943,269 | -0.88(-1.58%) |
Apr 16, 2021 | 56.47 | 57.15 | 55.71 | 55.87 | 10,620,300 | -0.25(-0.45%) |
Apr 15, 2021 | 57.79 | 57.85 | 55.57 | 56.12 | 12,121,324 | -0.80(-1.41%) |
Apr 14, 2021 | 57.46 | 58.52 | 56.54 | 56.92 | 12,959,172 | +0.26(+0.46%) |
Apr 13, 2021 | 54.41 | 56.86 | 53.90 | 56.66 | 15,341,587 | +0.50(+0.89%) |
Apr 12, 2021 | 57.57 | 57.71 | 55.29 | 56.16 | 18,703,332 | -2.27(-3.88%) |
Apr 09, 2021 | 59.02 | 59.36 | 57.78 | 58.43 | 10,896,000 | -1.00(-1.68%) |
Apr 08, 2021 | 59.14 | 59.47 | 57.75 | 59.43 | 13,652,480 | -0.14(-0.24%) |
Apr 07, 2021 | 59.79 | 61.34 | 59.19 | 59.57 | 13,747,319 | +0.09(+0.15%) |
Apr 06, 2021 | 59.88 | 60.42 | 58.87 | 59.48 | 11,904,416 | +0.19(+0.32%) |
Apr 05, 2021 | 59.34 | 60.89 | 58.94 | 59.29 | 17,159,848 | +1.47(+2.54%) |
Apr 01, 2021 | 57.66 | 58.55 | 57.28 | 57.82 | 10,932,200 | +0.28(+0.49%) |
Mar 31, 2021 | 58.00 | 58.01 | 57.06 | 57.54 | 11,019,309 | -0.67(-1.15%) |
Mar 30, 2021 | 56.78 | 58.50 | 56.48 | 58.21 | 12,668,017 | +2.01(+3.58%) |
Mar 29, 2021 | 56.80 | 57.31 | 55.41 | 56.20 | 12,073,945 | -0.63(-1.11%) |
Mar 26, 2021 | 57.09 | 57.37 | 55.22 | 56.83 | 15,432,400 | +0.78(+1.39%) |
Mar 25, 2021 | 52.90 | 56.29 | 52.03 | 56.05 | 21,482,860 | +2.22(+4.12%) |
Mar 24, 2021 | 55.66 | 56.96 | 53.78 | 53.83 | 17,998,984 | -0.53(-0.97%) |
Mar 23, 2021 | 57.11 | 58.08 | 53.85 | 54.36 | 21,677,328 | -3.97(-6.81%) |
Mar 22, 2021 | 59.75 | 60.20 | 58.21 | 58.33 | 12,915,187 | -2.44(-4.02%) |
Mar 19, 2021 | 60.90 | 60.95 | 58.64 | 60.77 | 19,643,800 | -0.05(-0.08%) |
Mar 18, 2021 | 62.17 | 63.70 | 60.58 | 60.82 | 19,118,548 | -1.63(-2.61%) |
Mar 17, 2021 | 59.11 | 62.56 | 58.86 | 62.45 | 18,311,984 | +2.64(+4.41%) |
Mar 16, 2021 | 61.11 | 61.20 | 59.21 | 59.81 | 18,290,576 | -1.13(-1.85%) |
Mar 15, 2021 | 58.25 | 61.69 | 57.92 | 60.94 | 35,324,792 | +4.65(+8.26%) |
Mar 12, 2021 | 54.00 | 56.44 | 53.61 | 56.29 | 19,762,400 | +2.23(+4.13%) |
Mar 11, 2021 | 54.30 | 55.87 | 53.37 | 54.06 | 17,115,072 | +0.14(+0.26%) |
Mar 10, 2021 | 53.40 | 54.37 | 52.85 | 53.92 | 13,399,627 | +0.49(+0.92%) |
Mar 09, 2021 | 53.81 | 54.15 | 51.80 | 53.43 | 15,262,764 | -0.63(-1.17%) |
Mar 08, 2021 | 51.35 | 54.33 | 51.34 | 54.06 | 17,544,936 | +3.54(+7.01%) |
Mar 05, 2021 | 52.65 | 52.73 | 46.56 | 50.52 | 21,503,100 | -1.53(-2.94%) |
Mar 04, 2021 | 54.64 | 54.85 | 49.95 | 52.05 | 19,811,492 | -2.52(-4.62%) |
Mar 03, 2021 | 53.61 | 55.20 | 53.28 | 54.57 | 18,368,248 | +1.36(+2.56%) |
Mar 02, 2021 | 53.66 | 54.05 | 52.75 | 53.21 | 12,286,412 | -0.10(-0.19%) |