Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.26 | 54.28 | 53.73 | 54.18 | 1,982,733 | +0.11(+0.21%) |
May 27, 2021 | 54.26 | 54.42 | 53.71 | 54.06 | 2,962,489 | +0.34(+0.64%) |
May 26, 2021 | 53.57 | 53.79 | 53.33 | 53.72 | 1,963,527 | +0.14(+0.27%) |
May 25, 2021 | 54.35 | 54.72 | 53.48 | 53.58 | 1,375,563 | -0.76(-1.40%) |
May 24, 2021 | 54.87 | 54.87 | 54.31 | 54.34 | 1,521,962 | -0.11(-0.21%) |
May 21, 2021 | 54.05 | 54.61 | 53.88 | 54.45 | 4,108,343 | +0.72(+1.34%) |
May 20, 2021 | 54.00 | 54.05 | 53.55 | 53.73 | 2,185,713 | -0.27(-0.50%) |
May 19, 2021 | 53.17 | 54.03 | 52.47 | 54.00 | 3,327,647 | +0.14(+0.25%) |
May 18, 2021 | 55.61 | 55.61 | 53.81 | 53.87 | 2,667,220 | -1.63(-2.94%) |
May 17, 2021 | 56.00 | 56.21 | 55.30 | 55.50 | 1,726,198 | -0.51(-0.91%) |
May 14, 2021 | 56.12 | 56.13 | 55.42 | 56.01 | 1,958,857 | +0.25(+0.46%) |
May 13, 2021 | 54.14 | 56.26 | 53.93 | 55.76 | 4,135,475 | +1.41(+2.59%) |
May 12, 2021 | 55.70 | 56.14 | 54.25 | 54.35 | 2,461,856 | -1.72(-3.07%) |
May 11, 2021 | 56.25 | 56.62 | 55.73 | 56.07 | 3,415,131 | -0.37(-0.66%) |
May 10, 2021 | 56.01 | 57.02 | 55.76 | 56.44 | 3,995,897 | +0.73(+1.30%) |
May 07, 2021 | 55.10 | 55.81 | 54.60 | 55.72 | 3,366,820 | +0.45(+0.82%) |
May 06, 2021 | 54.11 | 55.31 | 53.98 | 55.26 | 3,307,325 | +1.47(+2.74%) |
May 05, 2021 | 53.12 | 54.00 | 52.56 | 53.79 | 5,483,323 | +0.69(+1.30%) |
May 04, 2021 | 53.41 | 53.61 | 52.51 | 53.10 | 4,101,203 | -0.43(-0.80%) |
May 03, 2021 | 53.54 | 53.74 | 53.32 | 53.53 | 2,268,742 | +0.54(+1.01%) |
Apr 30, 2021 | 53.69 | 53.93 | 52.90 | 52.99 | 4,639,450 | -1.19(-2.20%) |
Apr 29, 2021 | 53.74 | 54.21 | 53.32 | 54.18 | 4,266,080 | +0.72(+1.35%) |
Apr 28, 2021 | 54.57 | 54.67 | 53.09 | 53.46 | 5,532,428 | -0.35(-0.66%) |
Apr 27, 2021 | 54.64 | 55.07 | 53.24 | 53.82 | 5,188,105 | -1.21(-2.21%) |
Apr 26, 2021 | 55.10 | 55.32 | 54.73 | 55.03 | 2,974,205 | -0.01(-0.01%) |
Apr 23, 2021 | 55.33 | 55.33 | 54.46 | 55.04 | 2,922,171 | +0.68(+1.24%) |
Apr 22, 2021 | 55.14 | 55.26 | 54.14 | 54.36 | 3,079,471 | -0.84(-1.52%) |
Apr 21, 2021 | 54.41 | 55.24 | 53.66 | 55.20 | 3,690,170 | +0.90(+1.66%) |
Apr 20, 2021 | 54.93 | 55.26 | 54.07 | 54.30 | 3,858,883 | -0.74(-1.34%) |
Apr 19, 2021 | 55.76 | 55.86 | 54.68 | 55.04 | 2,647,819 | -0.93(-1.65%) |
Apr 16, 2021 | 56.04 | 56.50 | 55.40 | 55.96 | 2,119,418 | -0.06(-0.12%) |
Apr 15, 2021 | 55.58 | 56.06 | 55.14 | 56.03 | 2,493,988 | +0.83(+1.51%) |
Apr 14, 2021 | 56.27 | 56.41 | 55.10 | 55.20 | 2,346,490 | -0.65(-1.16%) |
Apr 13, 2021 | 56.03 | 56.19 | 55.35 | 55.85 | 3,694,173 | -0.34(-0.60%) |
Apr 12, 2021 | 54.88 | 56.22 | 54.88 | 56.18 | 2,211,642 | +1.14(+2.07%) |
Apr 09, 2021 | 54.75 | 55.17 | 54.51 | 55.04 | 2,072,267 | +0.31(+0.56%) |
Apr 08, 2021 | 54.59 | 54.80 | 54.03 | 54.74 | 1,716,455 | +0.22(+0.40%) |
Apr 07, 2021 | 54.62 | 54.96 | 54.46 | 54.52 | 1,821,719 | -0.22(-0.41%) |
Apr 06, 2021 | 54.44 | 55.39 | 54.27 | 54.74 | 2,960,164 | -0.65(-1.18%) |
Apr 05, 2021 | 54.80 | 55.55 | 54.61 | 55.40 | 2,899,839 | +1.14(+2.10%) |
Apr 01, 2021 | 54.73 | 55.19 | 53.86 | 54.26 | 2,751,207 | -0.52(-0.96%) |
Mar 31, 2021 | 55.45 | 55.63 | 54.53 | 54.79 | 4,037,364 | -0.24(-0.43%) |
Mar 30, 2021 | 54.74 | 55.23 | 54.58 | 55.02 | 2,053,344 | +0.08(+0.14%) |
Mar 29, 2021 | 55.25 | 55.62 | 54.42 | 54.94 | 2,829,735 | -0.29(-0.52%) |
Mar 26, 2021 | 54.39 | 55.29 | 54.23 | 55.23 | 2,602,291 | +0.83(+1.53%) |
Mar 25, 2021 | 53.66 | 54.69 | 52.83 | 54.40 | 3,600,326 | +0.93(+1.74%) |
Mar 24, 2021 | 53.71 | 54.51 | 53.45 | 53.47 | 2,435,090 | -0.28(-0.53%) |
Mar 23, 2021 | 54.24 | 54.90 | 53.52 | 53.75 | 3,030,171 | -1.42(-2.58%) |
Mar 22, 2021 | 55.74 | 56.44 | 55.09 | 55.17 | 2,749,672 | -0.87(-1.56%) |
Mar 19, 2021 | 56.32 | 56.55 | 55.21 | 56.05 | 5,324,156 | -0.04(-0.06%) |
Mar 18, 2021 | 56.36 | 57.33 | 55.88 | 56.08 | 3,167,139 | -0.62(-1.09%) |
Mar 17, 2021 | 56.19 | 57.08 | 55.85 | 56.70 | 1,959,317 | +0.28(+0.50%) |
Mar 16, 2021 | 58.37 | 58.61 | 56.26 | 56.42 | 2,163,343 | -2.21(-3.77%) |
Mar 15, 2021 | 57.14 | 58.65 | 57.01 | 58.63 | 2,558,135 | +1.47(+2.57%) |
Mar 12, 2021 | 57.60 | 57.66 | 56.65 | 57.16 | 2,533,939 | -0.47(-0.82%) |
Mar 11, 2021 | 57.34 | 57.93 | 56.91 | 57.63 | 2,744,980 | +0.68(+1.20%) |
Mar 10, 2021 | 56.59 | 57.55 | 56.49 | 56.95 | 3,011,487 | +0.80(+1.43%) |
Mar 09, 2021 | 55.70 | 57.16 | 55.30 | 56.15 | 4,951,028 | +1.06(+1.92%) |
Mar 08, 2021 | 54.98 | 55.90 | 54.48 | 55.09 | 2,978,388 | -0.42(-0.75%) |
Mar 05, 2021 | 55.04 | 55.63 | 53.15 | 55.51 | 3,353,653 | +1.03(+1.89%) |
Mar 04, 2021 | 55.95 | 56.63 | 53.88 | 54.48 | 3,817,824 | -1.67(-2.98%) |
Mar 03, 2021 | 55.22 | 56.88 | 55.01 | 56.15 | 3,413,393 | +0.62(+1.13%) |
Mar 02, 2021 | 55.46 | 55.83 | 54.73 | 55.53 | 3,471,826 | +0.27(+0.49%) |