Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.35 | 56.67 | 55.83 | 56.26 | 2,909,019 | -0.41(-0.72%) |
Mar 30, 2021 | 57.73 | 57.87 | 56.55 | 56.67 | 3,711,534 | -1.06(-1.83%) |
Mar 29, 2021 | 56.88 | 58.06 | 56.77 | 57.73 | 5,119,972 | +1.10(+1.95%) |
Mar 26, 2021 | 55.79 | 56.71 | 55.02 | 56.63 | 3,074,963 | +0.87(+1.56%) |
Mar 25, 2021 | 55.04 | 56.30 | 54.41 | 55.76 | 4,040,982 | +1.08(+1.98%) |
Mar 24, 2021 | 54.95 | 55.12 | 53.74 | 54.67 | 4,112,212 | -0.96(-1.73%) |
Mar 23, 2021 | 55.61 | 55.97 | 55.12 | 55.63 | 3,904,154 | +0.18(+0.32%) |
Mar 22, 2021 | 53.90 | 55.65 | 53.89 | 55.45 | 4,184,695 | +1.40(+2.60%) |
Mar 19, 2021 | 54.00 | 54.42 | 53.58 | 54.05 | 8,002,038 | +0.16(+0.30%) |
Mar 18, 2021 | 53.46 | 54.10 | 53.25 | 53.89 | 1,650,683 | +0.22(+0.41%) |
Mar 17, 2021 | 53.77 | 54.04 | 53.39 | 53.67 | 2,160,371 | +0.02(+0.03%) |
Mar 16, 2021 | 53.33 | 53.85 | 53.14 | 53.65 | 2,527,588 | +0.30(+0.57%) |
Mar 15, 2021 | 54.16 | 54.18 | 53.03 | 53.35 | 4,037,051 | -0.55(-1.02%) |
Mar 12, 2021 | 53.05 | 53.99 | 52.80 | 53.90 | 3,836,082 | +1.23(+2.33%) |
Mar 11, 2021 | 52.80 | 53.12 | 52.62 | 52.67 | 2,405,348 | -0.42(-0.79%) |
Mar 10, 2021 | 52.54 | 53.34 | 51.65 | 53.09 | 3,678,302 | +0.66(+1.25%) |
Mar 09, 2021 | 52.66 | 53.20 | 52.26 | 52.43 | 3,518,645 | -0.35(-0.66%) |
Mar 08, 2021 | 52.71 | 53.30 | 52.40 | 52.78 | 3,497,735 | +0.12(+0.24%) |
Mar 05, 2021 | 51.52 | 52.72 | 51.28 | 52.65 | 5,074,460 | +1.37(+2.67%) |
Mar 04, 2021 | 51.40 | 52.00 | 51.00 | 51.29 | 3,618,532 | +0.33(+0.65%) |
Mar 03, 2021 | 50.69 | 51.23 | 50.55 | 50.96 | 2,856,231 | +0.09(+0.17%) |
Mar 02, 2021 | 50.73 | 51.22 | 50.60 | 50.87 | 2,998,263 | +0.28(+0.56%) |
Mar 01, 2021 | 50.84 | 51.39 | 50.44 | 50.58 | 5,733,843 | -0.20(-0.40%) |
Feb 26, 2021 | 51.92 | 52.06 | 50.72 | 50.79 | 5,573,240 | -0.91(-1.75%) |
Feb 25, 2021 | 51.56 | 52.49 | 51.41 | 51.69 | 3,890,217 | +0.11(+0.22%) |
Feb 24, 2021 | 52.19 | 52.48 | 51.25 | 51.58 | 5,409,750 | -0.59(-1.13%) |
Feb 23, 2021 | 52.42 | 52.89 | 51.69 | 52.17 | 4,535,628 | +0.02(+0.03%) |
Feb 22, 2021 | 51.20 | 52.26 | 50.93 | 52.15 | 3,996,566 | +1.19(+2.33%) |
Feb 19, 2021 | 52.39 | 52.57 | 50.78 | 50.96 | 5,775,275 | -1.43(-2.72%) |
Feb 18, 2021 | 50.95 | 52.40 | 50.69 | 52.39 | 5,006,572 | +1.32(+2.58%) |
Feb 17, 2021 | 50.07 | 51.17 | 49.90 | 51.07 | 4,934,219 | +1.03(+2.06%) |
Feb 16, 2021 | 50.51 | 50.66 | 50.00 | 50.04 | 3,885,324 | -0.46(-0.91%) |
Feb 12, 2021 | 50.18 | 50.98 | 50.10 | 50.50 | 4,041,272 | +0.33(+0.67%) |
Feb 11, 2021 | 50.95 | 51.39 | 49.82 | 50.16 | 8,831,016 | -0.98(-1.91%) |
Feb 10, 2021 | 51.17 | 51.55 | 50.85 | 51.14 | 3,887,983 | +0.41(+0.82%) |
Feb 09, 2021 | 51.00 | 51.02 | 50.29 | 50.73 | 3,800,120 | -0.09(-0.17%) |
Feb 08, 2021 | 51.19 | 51.24 | 50.35 | 50.81 | 3,599,428 | -0.26(-0.50%) |
Feb 05, 2021 | 50.98 | 51.35 | 50.73 | 51.07 | 3,350,966 | +0.14(+0.28%) |
Feb 04, 2021 | 51.03 | 51.30 | 50.79 | 50.93 | 3,548,872 | -0.12(-0.24%) |
Feb 03, 2021 | 51.39 | 51.48 | 50.70 | 51.05 | 2,620,766 | -0.39(-0.75%) |
Feb 02, 2021 | 51.83 | 52.14 | 50.92 | 51.44 | 3,200,642 | -0.33(-0.63%) |
Feb 01, 2021 | 51.87 | 52.31 | 51.24 | 51.76 | 3,189,731 | -0.11(-0.20%) |
Jan 29, 2021 | 52.86 | 53.46 | 51.74 | 51.87 | 6,494,216 | -1.08(-2.04%) |
Jan 28, 2021 | 54.65 | 55.30 | 52.71 | 52.95 | 3,716,358 | -1.93(-3.51%) |
Jan 27, 2021 | 53.83 | 55.81 | 53.68 | 54.88 | 7,005,765 | +1.27(+2.36%) |
Jan 26, 2021 | 52.64 | 53.67 | 52.03 | 53.61 | 3,350,775 | +0.95(+1.80%) |
Jan 25, 2021 | 51.32 | 53.58 | 51.20 | 52.66 | 5,026,028 | +1.36(+2.64%) |
Jan 22, 2021 | 51.04 | 51.58 | 50.61 | 51.31 | 2,547,143 | +0.36(+0.71%) |
Jan 21, 2021 | 50.76 | 50.95 | 50.38 | 50.95 | 3,388,803 | +0.22(+0.43%) |
Jan 20, 2021 | 51.44 | 51.44 | 50.20 | 50.73 | 5,902,228 | -0.72(-1.40%) |
Jan 19, 2021 | 52.31 | 52.63 | 51.04 | 51.45 | 4,389,366 | -0.50(-0.97%) |
Jan 15, 2021 | 52.12 | 52.45 | 51.49 | 51.95 | 5,742,890 | -0.02(-0.03%) |
Jan 14, 2021 | 52.35 | 52.35 | 51.69 | 51.97 | 6,396,456 | -0.08(-0.15%) |
Jan 13, 2021 | 51.69 | 52.45 | 51.26 | 52.05 | 2,670,724 | +0.51(+0.99%) |
Jan 12, 2021 | 52.36 | 52.39 | 50.91 | 51.54 | 3,433,038 | -0.71(-1.36%) |
Jan 11, 2021 | 53.16 | 53.35 | 52.17 | 52.25 | 3,342,330 | -0.73(-1.38%) |
Jan 08, 2021 | 53.61 | 54.03 | 52.37 | 52.98 | 3,981,616 | -0.61(-1.13%) |
Jan 07, 2021 | 54.16 | 54.26 | 53.48 | 53.59 | 2,861,078 | -0.38(-0.70%) |
Jan 06, 2021 | 53.86 | 54.34 | 53.59 | 53.96 | 2,949,453 | -0.42(-0.78%) |
Jan 05, 2021 | 54.11 | 54.54 | 53.91 | 54.39 | 1,852,212 | +0.31(+0.57%) |