Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.70 | 55.89 | 55.43 | 55.52 | 1,815,648 | +0.08(+0.15%) |
May 27, 2021 | 55.87 | 55.87 | 55.38 | 55.44 | 3,180,907 | -0.24(-0.43%) |
May 26, 2021 | 55.68 | 56.04 | 55.36 | 55.68 | 2,123,164 | +0.10(+0.18%) |
May 25, 2021 | 56.57 | 56.72 | 55.57 | 55.58 | 2,109,391 | -1.14(-2.00%) |
May 24, 2021 | 57.23 | 57.47 | 56.70 | 56.72 | 1,697,199 | +0.39(+0.70%) |
May 21, 2021 | 56.05 | 56.39 | 55.76 | 56.32 | 4,413,795 | +0.39(+0.70%) |
May 20, 2021 | 55.53 | 56.18 | 55.27 | 55.93 | 2,169,153 | +0.54(+0.97%) |
May 19, 2021 | 55.29 | 55.42 | 54.59 | 55.40 | 1,623,097 | -0.12(-0.21%) |
May 18, 2021 | 55.59 | 55.72 | 55.29 | 55.51 | 2,057,683 | -0.16(-0.29%) |
May 17, 2021 | 55.99 | 56.20 | 55.57 | 55.67 | 1,457,235 | -0.21(-0.37%) |
May 14, 2021 | 55.73 | 56.18 | 55.64 | 55.88 | 2,111,263 | +0.33(+0.60%) |
May 13, 2021 | 54.25 | 55.82 | 54.25 | 55.55 | 2,047,100 | +1.30(+2.39%) |
May 12, 2021 | 55.72 | 55.82 | 54.22 | 54.25 | 2,041,226 | -1.39(-2.49%) |
May 11, 2021 | 56.55 | 56.70 | 55.29 | 55.64 | 1,651,070 | -0.92(-1.63%) |
May 10, 2021 | 56.65 | 57.40 | 56.53 | 56.56 | 1,917,047 | +0.12(+0.21%) |
May 07, 2021 | 55.66 | 56.93 | 55.66 | 56.44 | 2,694,448 | +0.52(+0.93%) |
May 06, 2021 | 55.22 | 56.06 | 55.10 | 55.92 | 2,431,936 | +1.13(+2.06%) |
May 05, 2021 | 55.13 | 56.49 | 54.48 | 54.80 | 4,120,363 | -1.68(-2.98%) |
May 04, 2021 | 57.07 | 57.11 | 56.24 | 56.48 | 2,712,255 | -0.41(-0.72%) |
May 03, 2021 | 56.52 | 57.47 | 56.43 | 56.89 | 2,456,628 | +0.44(+0.78%) |
Apr 30, 2021 | 56.52 | 56.58 | 56.03 | 56.45 | 2,653,282 | +0.06(+0.11%) |
Apr 29, 2021 | 56.13 | 56.83 | 56.05 | 56.39 | 2,404,130 | +0.62(+1.11%) |
Apr 28, 2021 | 55.73 | 56.04 | 55.41 | 55.77 | 1,887,459 | +0.27(+0.48%) |
Apr 27, 2021 | 55.55 | 55.94 | 55.21 | 55.50 | 2,651,024 | -0.05(-0.10%) |
Apr 26, 2021 | 56.21 | 56.21 | 55.51 | 55.56 | 2,278,420 | -0.70(-1.24%) |
Apr 23, 2021 | 56.21 | 56.52 | 55.88 | 56.25 | 1,694,300 | +0.02(+0.03%) |
Apr 22, 2021 | 56.92 | 56.92 | 56.12 | 56.24 | 1,879,013 | -0.56(-0.99%) |
Apr 21, 2021 | 57.10 | 57.33 | 56.41 | 56.80 | 2,151,461 | -0.09(-0.16%) |
Apr 20, 2021 | 56.82 | 57.13 | 56.55 | 56.89 | 2,025,270 | +0.15(+0.27%) |
Apr 19, 2021 | 56.67 | 56.82 | 56.11 | 56.74 | 1,922,915 | +0.12(+0.21%) |
Apr 16, 2021 | 56.14 | 56.90 | 56.01 | 56.62 | 2,571,828 | +0.85(+1.52%) |
Apr 15, 2021 | 55.88 | 56.25 | 55.47 | 55.77 | 2,810,743 | -0.38(-0.67%) |
Apr 14, 2021 | 55.84 | 56.16 | 55.60 | 56.15 | 2,489,794 | +0.37(+0.66%) |
Apr 13, 2021 | 54.39 | 55.80 | 54.20 | 55.78 | 2,105,449 | +1.00(+1.83%) |
Apr 12, 2021 | 55.00 | 55.21 | 54.65 | 54.78 | 2,045,205 | +0.04(+0.07%) |
Apr 09, 2021 | 54.89 | 55.03 | 54.57 | 54.74 | 1,866,942 | -0.04(-0.08%) |
Apr 08, 2021 | 54.91 | 54.99 | 54.45 | 54.79 | 1,661,431 | +0.06(+0.11%) |
Apr 07, 2021 | 54.52 | 54.83 | 54.30 | 54.73 | 1,844,888 | +0.28(+0.51%) |
Apr 06, 2021 | 53.90 | 54.47 | 53.71 | 54.45 | 1,567,932 | +0.23(+0.43%) |
Apr 05, 2021 | 53.40 | 54.45 | 53.38 | 54.22 | 1,771,606 | +0.88(+1.66%) |
Apr 01, 2021 | 53.69 | 53.88 | 53.07 | 53.33 | 2,076,393 | -0.48(-0.90%) |
Mar 31, 2021 | 53.43 | 53.98 | 53.03 | 53.81 | 3,622,997 | +0.36(+0.67%) |
Mar 30, 2021 | 53.59 | 53.77 | 52.69 | 53.46 | 1,683,994 | -0.36(-0.66%) |
Mar 29, 2021 | 52.92 | 54.13 | 52.91 | 53.81 | 2,020,061 | +0.81(+1.53%) |
Mar 26, 2021 | 53.23 | 53.38 | 52.27 | 53.00 | 2,298,936 | -0.11(-0.20%) |
Mar 25, 2021 | 52.82 | 53.24 | 52.49 | 53.11 | 2,033,234 | +0.63(+1.21%) |
Mar 24, 2021 | 51.89 | 52.98 | 51.77 | 52.47 | 2,213,797 | +0.35(+0.67%) |
Mar 23, 2021 | 51.61 | 52.14 | 51.23 | 52.12 | 2,437,375 | +0.39(+0.76%) |
Mar 22, 2021 | 52.37 | 52.56 | 51.58 | 51.73 | 2,358,997 | -0.92(-1.75%) |
Mar 19, 2021 | 52.34 | 53.11 | 51.85 | 52.65 | 5,114,454 | +0.30(+0.58%) |
Mar 18, 2021 | 52.21 | 52.55 | 51.90 | 52.35 | 2,533,723 | +0.07(+0.14%) |
Mar 17, 2021 | 52.50 | 52.77 | 52.13 | 52.28 | 2,073,312 | -0.06(-0.12%) |
Mar 16, 2021 | 51.79 | 52.59 | 51.55 | 52.34 | 2,032,682 | +0.15(+0.29%) |
Mar 15, 2021 | 51.70 | 52.37 | 51.70 | 52.19 | 1,555,846 | +0.63(+1.21%) |
Mar 12, 2021 | 51.18 | 51.71 | 50.93 | 51.56 | 1,894,130 | +0.81(+1.60%) |
Mar 11, 2021 | 51.36 | 51.78 | 50.73 | 50.75 | 2,321,789 | -0.86(-1.66%) |
Mar 10, 2021 | 51.39 | 52.03 | 51.18 | 51.61 | 2,217,834 | +0.19(+0.37%) |
Mar 09, 2021 | 51.09 | 51.87 | 51.04 | 51.42 | 2,317,559 | +0.38(+0.75%) |
Mar 08, 2021 | 50.07 | 51.53 | 49.82 | 51.03 | 2,958,181 | +1.21(+2.42%) |
Mar 05, 2021 | 48.76 | 50.15 | 48.65 | 49.83 | 2,599,984 | +1.42(+2.93%) |
Mar 04, 2021 | 48.08 | 49.21 | 47.83 | 48.41 | 2,065,264 | +0.36(+0.76%) |
Mar 03, 2021 | 48.17 | 48.42 | 47.62 | 48.05 | 2,686,313 | -0.32(-0.66%) |
Mar 02, 2021 | 48.82 | 48.94 | 47.93 | 48.37 | 2,133,443 | -0.43(-0.87%) |