Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.39 | 62.04 | 61.13 | 61.88 | 2,956,874 | +0.47(+0.77%) |
Mar 30, 2021 | 61.18 | 61.63 | 60.92 | 61.41 | 1,776,609 | -0.29(-0.47%) |
Mar 29, 2021 | 61.65 | 62.22 | 61.31 | 61.70 | 3,080,785 | +0.02(+0.04%) |
Mar 26, 2021 | 61.34 | 61.80 | 60.79 | 61.68 | 2,831,305 | +0.54(+0.89%) |
Mar 25, 2021 | 60.56 | 61.34 | 59.96 | 61.13 | 2,940,636 | +0.94(+1.56%) |
Mar 24, 2021 | 59.50 | 60.64 | 59.50 | 60.20 | 2,511,853 | +0.00(+0.00%) |
Mar 23, 2021 | 59.49 | 60.44 | 59.33 | 60.20 | 3,108,322 | +0.66(+1.11%) |
Mar 22, 2021 | 59.49 | 59.80 | 58.99 | 59.54 | 2,911,526 | -0.24(-0.40%) |
Mar 19, 2021 | 60.43 | 60.68 | 59.54 | 59.78 | 13,084,494 | -0.46(-0.76%) |
Mar 18, 2021 | 59.95 | 60.48 | 59.74 | 60.24 | 3,646,755 | +0.06(+0.09%) |
Mar 17, 2021 | 61.03 | 61.11 | 59.74 | 60.18 | 3,607,445 | -0.81(-1.33%) |
Mar 16, 2021 | 60.90 | 61.46 | 60.50 | 60.99 | 3,518,754 | -0.36(-0.58%) |
Mar 15, 2021 | 60.00 | 61.58 | 59.88 | 61.35 | 4,834,345 | +1.51(+2.52%) |
Mar 12, 2021 | 59.30 | 59.95 | 58.86 | 59.84 | 3,199,259 | +0.86(+1.45%) |
Mar 11, 2021 | 58.20 | 59.79 | 58.20 | 58.98 | 4,161,907 | +0.20(+0.33%) |
Mar 10, 2021 | 57.46 | 59.01 | 57.40 | 58.79 | 5,195,473 | +1.42(+2.48%) |
Mar 09, 2021 | 57.14 | 57.97 | 56.97 | 57.37 | 2,758,093 | +0.24(+0.42%) |
Mar 08, 2021 | 55.53 | 57.53 | 55.43 | 57.12 | 3,641,044 | +1.74(+3.14%) |
Mar 05, 2021 | 54.89 | 55.73 | 54.25 | 55.39 | 2,880,602 | +1.01(+1.86%) |
Mar 04, 2021 | 54.72 | 55.77 | 54.18 | 54.37 | 3,221,412 | +0.01(+0.02%) |
Mar 03, 2021 | 54.09 | 54.59 | 53.29 | 54.36 | 3,001,173 | -0.07(-0.14%) |
Mar 02, 2021 | 54.81 | 54.94 | 54.27 | 54.44 | 4,616,409 | -0.36(-0.65%) |
Mar 01, 2021 | 54.21 | 55.70 | 54.21 | 54.80 | 2,338,893 | +0.89(+1.66%) |
Feb 26, 2021 | 55.54 | 55.54 | 53.90 | 53.90 | 4,600,401 | -1.44(-2.60%) |
Feb 25, 2021 | 56.96 | 57.51 | 55.12 | 55.34 | 3,764,834 | -1.62(-2.85%) |
Feb 24, 2021 | 57.08 | 57.61 | 56.56 | 56.97 | 3,769,372 | -0.46(-0.80%) |
Feb 23, 2021 | 57.60 | 57.85 | 56.94 | 57.43 | 3,255,272 | +0.42(+0.73%) |
Feb 22, 2021 | 58.10 | 58.10 | 56.08 | 57.01 | 2,882,354 | -0.89(-1.53%) |
Feb 19, 2021 | 58.01 | 58.38 | 57.63 | 57.90 | 2,586,690 | +0.14(+0.24%) |
Feb 18, 2021 | 57.75 | 58.05 | 57.42 | 57.76 | 2,673,239 | -0.16(-0.27%) |
Feb 17, 2021 | 58.10 | 58.17 | 57.29 | 57.91 | 1,701,978 | -0.03(-0.06%) |
Feb 16, 2021 | 57.86 | 58.33 | 57.44 | 57.95 | 2,189,888 | +0.08(+0.14%) |
Feb 12, 2021 | 58.28 | 58.54 | 57.32 | 57.86 | 2,422,090 | -0.60(-1.03%) |
Feb 11, 2021 | 58.56 | 58.88 | 58.30 | 58.47 | 2,502,929 | -0.49(-0.83%) |
Feb 10, 2021 | 58.64 | 59.31 | 58.39 | 58.96 | 2,408,173 | +0.70(+1.20%) |
Feb 09, 2021 | 58.17 | 58.50 | 57.58 | 58.25 | 1,553,623 | +0.23(+0.39%) |
Feb 08, 2021 | 58.61 | 58.86 | 57.90 | 58.03 | 2,321,004 | -0.65(-1.10%) |
Feb 05, 2021 | 58.92 | 59.06 | 58.32 | 58.67 | 1,973,260 | +0.08(+0.13%) |
Feb 04, 2021 | 57.17 | 58.68 | 57.02 | 58.59 | 2,419,908 | +1.27(+2.22%) |
Feb 03, 2021 | 57.71 | 58.15 | 57.11 | 57.32 | 2,569,255 | -0.58(-1.00%) |
Feb 02, 2021 | 58.48 | 59.22 | 57.72 | 57.90 | 3,382,423 | -0.17(-0.29%) |
Feb 01, 2021 | 57.54 | 58.33 | 56.87 | 58.07 | 3,333,682 | +0.55(+0.95%) |
Jan 29, 2021 | 57.33 | 58.82 | 57.20 | 57.52 | 5,992,505 | -0.43(-0.75%) |
Jan 28, 2021 | 56.21 | 58.22 | 55.89 | 57.95 | 5,025,487 | +2.20(+3.95%) |
Jan 27, 2021 | 57.57 | 57.73 | 55.27 | 55.75 | 4,422,945 | -2.16(-3.72%) |
Jan 26, 2021 | 58.71 | 58.96 | 57.90 | 57.90 | 3,039,038 | -0.64(-1.10%) |
Jan 25, 2021 | 56.24 | 58.64 | 56.00 | 58.55 | 5,445,918 | +2.10(+3.72%) |
Jan 22, 2021 | 56.75 | 57.03 | 56.05 | 56.45 | 2,743,974 | -0.43(-0.75%) |
Jan 21, 2021 | 56.74 | 57.34 | 56.71 | 56.87 | 3,132,709 | -0.23(-0.41%) |
Jan 20, 2021 | 56.28 | 57.23 | 56.04 | 57.11 | 3,615,425 | +0.65(+1.14%) |
Jan 19, 2021 | 56.89 | 57.05 | 56.26 | 56.46 | 3,415,633 | -0.32(-0.56%) |
Jan 15, 2021 | 56.86 | 57.79 | 56.49 | 56.78 | 3,442,608 | -0.17(-0.30%) |
Jan 14, 2021 | 56.70 | 58.02 | 56.54 | 56.95 | 6,170,271 | +0.64(+1.14%) |
Jan 13, 2021 | 54.89 | 56.53 | 54.69 | 56.31 | 4,749,388 | +1.46(+2.67%) |
Jan 12, 2021 | 54.83 | 54.94 | 53.37 | 54.84 | 5,525,094 | -0.19(-0.35%) |
Jan 11, 2021 | 55.64 | 55.87 | 54.50 | 55.03 | 6,089,641 | -0.64(-1.14%) |
Jan 08, 2021 | 55.95 | 56.02 | 55.49 | 55.67 | 6,118,161 | -0.06(-0.10%) |
Jan 07, 2021 | 57.64 | 57.93 | 55.52 | 55.73 | 5,631,223 | -1.82(-3.16%) |
Jan 06, 2021 | 57.50 | 58.06 | 56.93 | 57.54 | 4,094,427 | +0.19(+0.32%) |
Jan 05, 2021 | 57.63 | 57.78 | 56.60 | 57.36 | 5,142,506 | -0.18(-0.32%) |