Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.04 | 54.30 | 54.02 | 54.14 | 53,756 | +0.18(+0.33%) |
Mar 30, 2021 | 53.94 | 54.13 | 53.77 | 53.96 | 16,690 | -0.08(-0.15%) |
Mar 29, 2021 | 54.13 | 54.19 | 53.88 | 54.04 | 9,277 | -0.44(-0.81%) |
Mar 26, 2021 | 54.10 | 54.49 | 54.02 | 54.48 | 14,211 | +0.79(+1.48%) |
Mar 25, 2021 | 53.29 | 53.73 | 53.21 | 53.69 | 16,184 | +0.50(+0.94%) |
Mar 24, 2021 | 53.36 | 53.66 | 53.19 | 53.19 | 85,924 | -0.47(-0.87%) |
Mar 23, 2021 | 54.09 | 54.17 | 53.64 | 53.66 | 15,717 | -0.84(-1.55%) |
Mar 22, 2021 | 54.51 | 54.73 | 54.47 | 54.50 | 21,754 | +0.16(+0.30%) |
Mar 19, 2021 | 54.24 | 54.41 | 53.95 | 54.34 | 26,863 | +0.12(+0.22%) |
Mar 18, 2021 | 54.48 | 54.62 | 54.22 | 54.22 | 15,105 | -0.21(-0.39%) |
Mar 17, 2021 | 54.06 | 54.64 | 53.94 | 54.43 | 11,433 | +0.14(+0.26%) |
Mar 16, 2021 | 54.38 | 54.51 | 54.27 | 54.29 | 21,724 | +0.31(+0.57%) |
Mar 15, 2021 | 53.79 | 54.05 | 53.66 | 53.98 | 21,875 | +0.13(+0.23%) |
Mar 12, 2021 | 53.44 | 53.88 | 53.44 | 53.85 | 14,713 | +0.19(+0.35%) |
Mar 11, 2021 | 53.52 | 53.81 | 53.41 | 53.67 | 22,596 | +0.74(+1.41%) |
Mar 10, 2021 | 52.90 | 52.99 | 52.66 | 52.92 | 13,420 | +0.31(+0.60%) |
Mar 09, 2021 | 52.44 | 52.74 | 52.44 | 52.61 | 14,065 | +0.86(+1.66%) |
Mar 08, 2021 | 51.82 | 52.12 | 51.71 | 51.75 | 46,176 | -0.40(-0.77%) |
Mar 05, 2021 | 52.24 | 52.34 | 51.51 | 52.15 | 15,605 | +0.40(+0.78%) |
Mar 04, 2021 | 52.45 | 52.68 | 51.62 | 51.75 | 17,558 | -0.70(-1.33%) |
Mar 03, 2021 | 52.78 | 52.88 | 52.45 | 52.45 | 28,571 | -0.15(-0.29%) |
Mar 02, 2021 | 52.71 | 52.82 | 52.48 | 52.60 | 54,249 | -0.25(-0.48%) |
Mar 01, 2021 | 52.51 | 53.02 | 52.51 | 52.85 | 18,767 | +1.10(+2.13%) |
Feb 26, 2021 | 52.28 | 52.28 | 51.73 | 51.75 | 42,803 | -0.76(-1.45%) |
Feb 25, 2021 | 53.56 | 53.73 | 52.46 | 52.51 | 36,006 | -0.85(-1.60%) |
Feb 24, 2021 | 52.89 | 53.42 | 52.89 | 53.36 | 25,610 | -0.04(-0.08%) |
Feb 23, 2021 | 53.25 | 53.57 | 53.06 | 53.41 | 26,873 | -0.28(-0.52%) |
Feb 22, 2021 | 53.74 | 54.05 | 53.66 | 53.68 | 46,759 | -0.40(-0.75%) |
Feb 19, 2021 | 54.14 | 54.31 | 54.00 | 54.09 | 32,325 | +0.37(+0.68%) |
Feb 18, 2021 | 53.65 | 53.73 | 53.34 | 53.72 | 19,546 | -0.44(-0.81%) |
Feb 17, 2021 | 54.14 | 54.20 | 53.75 | 54.16 | 23,387 | -0.26(-0.48%) |
Feb 16, 2021 | 54.63 | 54.63 | 54.35 | 54.42 | 39,200 | +0.19(+0.35%) |
Feb 12, 2021 | 53.86 | 54.28 | 53.86 | 54.23 | 11,146 | +0.20(+0.37%) |
Feb 11, 2021 | 53.97 | 54.15 | 53.91 | 54.03 | 22,782 | +0.49(+0.91%) |
Feb 10, 2021 | 53.85 | 53.90 | 53.48 | 53.55 | 25,298 | -0.13(-0.25%) |
Feb 09, 2021 | 53.40 | 53.68 | 53.40 | 53.68 | 30,190 | +0.22(+0.42%) |
Feb 08, 2021 | 53.39 | 53.55 | 53.27 | 53.46 | 19,956 | +0.22(+0.41%) |
Feb 05, 2021 | 53.00 | 53.24 | 52.98 | 53.24 | 15,382 | +0.61(+1.16%) |
Feb 04, 2021 | 52.46 | 52.70 | 52.45 | 52.62 | 52,198 | -0.09(-0.17%) |
Feb 03, 2021 | 52.71 | 52.89 | 52.51 | 52.72 | 24,051 | +0.14(+0.27%) |
Feb 02, 2021 | 52.26 | 52.57 | 52.13 | 52.57 | 16,624 | +0.66(+1.28%) |
Feb 01, 2021 | 51.69 | 51.95 | 51.62 | 51.91 | 28,884 | +0.99(+1.94%) |
Jan 29, 2021 | 51.34 | 51.39 | 50.76 | 50.92 | 29,650 | -1.08(-2.07%) |
Jan 28, 2021 | 51.76 | 52.35 | 51.76 | 52.00 | 23,638 | +0.41(+0.79%) |
Jan 27, 2021 | 51.78 | 52.15 | 51.53 | 51.59 | 47,913 | -1.38(-2.60%) |
Jan 26, 2021 | 53.06 | 53.14 | 52.83 | 52.97 | 51,657 | -0.17(-0.32%) |
Jan 25, 2021 | 52.87 | 53.24 | 52.66 | 53.14 | 28,657 | -0.02(-0.03%) |
Jan 22, 2021 | 53.00 | 53.30 | 52.98 | 53.16 | 51,051 | -0.45(-0.84%) |
Jan 21, 2021 | 53.51 | 53.61 | 53.24 | 53.60 | 110,694 | +0.40(+0.76%) |
Jan 20, 2021 | 52.91 | 53.32 | 52.85 | 53.20 | 19,191 | +0.72(+1.37%) |
Jan 19, 2021 | 52.55 | 52.58 | 52.31 | 52.48 | 66,098 | +0.34(+0.65%) |
Jan 15, 2021 | 52.25 | 52.33 | 51.94 | 52.14 | 33,774 | -1.00(-1.87%) |
Jan 14, 2021 | 52.90 | 53.36 | 52.90 | 53.14 | 82,864 | +0.52(+0.99%) |
Jan 13, 2021 | 52.67 | 52.85 | 52.62 | 52.62 | 33,338 | +0.06(+0.12%) |
Jan 12, 2021 | 52.27 | 52.63 | 52.19 | 52.55 | 47,654 | +0.13(+0.26%) |
Jan 11, 2021 | 52.20 | 52.61 | 52.17 | 52.42 | 48,156 | -0.92(-1.73%) |
Jan 08, 2021 | 53.33 | 53.42 | 52.88 | 53.34 | 19,506 | +0.65(+1.23%) |
Jan 07, 2021 | 52.55 | 52.76 | 52.47 | 52.70 | 20,377 | +0.19(+0.36%) |
Jan 06, 2021 | 51.99 | 52.63 | 51.99 | 52.51 | 24,407 | +0.51(+0.98%) |
Jan 05, 2021 | 51.63 | 52.11 | 51.59 | 52.00 | 21,013 | +0.81(+1.58%) |