Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.92 | 57.32 | 56.07 | 56.64 | 1,006,262 | +0.03(+0.05%) |
Mar 30, 2021 | 56.47 | 57.04 | 56.23 | 56.61 | 1,392,185 | +0.02(+0.03%) |
Mar 29, 2021 | 57.90 | 58.54 | 55.88 | 56.59 | 1,481,445 | -1.69(-2.90%) |
Mar 26, 2021 | 57.15 | 58.31 | 56.44 | 58.28 | 979,629 | +1.22(+2.14%) |
Mar 25, 2021 | 56.37 | 57.33 | 55.48 | 57.06 | 1,082,178 | +0.33(+0.59%) |
Mar 24, 2021 | 57.51 | 57.99 | 56.49 | 56.73 | 1,639,264 | -0.30(-0.53%) |
Mar 23, 2021 | 60.10 | 60.47 | 56.43 | 57.03 | 1,573,835 | -3.84(-6.31%) |
Mar 22, 2021 | 61.01 | 61.11 | 59.93 | 60.87 | 937,378 | -0.07(-0.11%) |
Mar 19, 2021 | 61.48 | 61.71 | 60.36 | 60.94 | 1,151,717 | -0.99(-1.59%) |
Mar 18, 2021 | 62.33 | 63.34 | 61.60 | 61.93 | 1,545,365 | -0.51(-0.81%) |
Mar 17, 2021 | 61.57 | 62.61 | 61.31 | 62.44 | 743,258 | +0.73(+1.19%) |
Mar 16, 2021 | 61.72 | 62.55 | 61.36 | 61.70 | 1,028,206 | -0.70(-1.13%) |
Mar 15, 2021 | 61.23 | 62.58 | 61.03 | 62.41 | 1,031,612 | +1.00(+1.62%) |
Mar 12, 2021 | 60.11 | 61.57 | 60.07 | 61.41 | 841,509 | +0.95(+1.57%) |
Mar 11, 2021 | 59.84 | 60.72 | 59.28 | 60.46 | 1,230,532 | +1.15(+1.94%) |
Mar 10, 2021 | 58.95 | 59.60 | 58.41 | 59.31 | 920,533 | +1.05(+1.80%) |
Mar 09, 2021 | 57.85 | 58.90 | 57.26 | 58.26 | 1,129,067 | +0.75(+1.31%) |
Mar 08, 2021 | 58.17 | 58.95 | 57.46 | 57.51 | 1,019,670 | -0.38(-0.66%) |
Mar 05, 2021 | 57.89 | 58.09 | 55.05 | 57.89 | 1,176,578 | +0.69(+1.21%) |
Mar 04, 2021 | 59.08 | 60.12 | 56.15 | 57.20 | 1,610,132 | -2.30(-3.86%) |
Mar 03, 2021 | 60.23 | 60.49 | 58.98 | 59.49 | 1,282,213 | +1.20(+2.06%) |
Mar 02, 2021 | 59.13 | 59.27 | 57.70 | 58.29 | 1,116,153 | +0.32(+0.56%) |
Mar 01, 2021 | 57.44 | 58.39 | 57.10 | 57.97 | 878,881 | +1.97(+3.53%) |
Feb 26, 2021 | 55.54 | 56.35 | 55.00 | 56.00 | 1,386,009 | +0.77(+1.40%) |
Feb 25, 2021 | 57.80 | 58.31 | 54.90 | 55.22 | 1,244,980 | -2.81(-4.83%) |
Feb 24, 2021 | 57.52 | 58.54 | 57.52 | 58.03 | 1,452,970 | +0.76(+1.33%) |
Feb 23, 2021 | 57.18 | 57.45 | 55.84 | 57.27 | 735,297 | -0.43(-0.75%) |
Feb 22, 2021 | 57.61 | 58.04 | 57.19 | 57.70 | 702,406 | -0.27(-0.47%) |
Feb 19, 2021 | 57.31 | 58.49 | 57.31 | 57.97 | 956,814 | +1.00(+1.75%) |
Feb 18, 2021 | 57.04 | 57.70 | 56.70 | 56.97 | 1,828,016 | -0.27(-0.48%) |
Feb 17, 2021 | 57.18 | 57.54 | 56.31 | 57.25 | 896,854 | -0.45(-0.78%) |
Feb 16, 2021 | 57.66 | 58.55 | 57.61 | 57.70 | 1,737,997 | +0.62(+1.08%) |
Feb 12, 2021 | 56.02 | 57.18 | 55.23 | 57.08 | 1,816,637 | +2.08(+3.79%) |
Feb 11, 2021 | 53.76 | 55.02 | 53.65 | 55.00 | 2,047,687 | +1.81(+3.40%) |
Feb 10, 2021 | 53.72 | 53.94 | 52.59 | 53.19 | 865,293 | -0.11(-0.20%) |
Feb 09, 2021 | 53.73 | 53.80 | 53.00 | 53.30 | 917,081 | -0.23(-0.44%) |
Feb 08, 2021 | 52.04 | 53.53 | 51.91 | 53.53 | 2,293,542 | +1.86(+3.59%) |
Feb 05, 2021 | 52.96 | 53.58 | 51.65 | 51.68 | 1,754,432 | -0.92(-1.75%) |
Feb 04, 2021 | 52.73 | 53.39 | 52.31 | 52.59 | 1,915,998 | -0.08(-0.15%) |
Feb 03, 2021 | 53.39 | 54.04 | 52.36 | 52.67 | 1,868,539 | -0.22(-0.41%) |
Feb 02, 2021 | 54.29 | 54.64 | 51.89 | 52.89 | 2,267,011 | -1.25(-2.31%) |
Feb 01, 2021 | 53.94 | 54.38 | 53.19 | 54.14 | 1,282,548 | +0.87(+1.63%) |
Jan 29, 2021 | 53.75 | 54.50 | 52.77 | 53.27 | 1,081,531 | -0.28(-0.53%) |
Jan 28, 2021 | 53.50 | 54.70 | 53.20 | 53.55 | 777,443 | +0.75(+1.43%) |
Jan 27, 2021 | 53.90 | 54.19 | 52.53 | 52.80 | 1,670,620 | -2.34(-4.24%) |
Jan 26, 2021 | 56.14 | 56.60 | 55.13 | 55.14 | 1,066,904 | -0.72(-1.29%) |
Jan 25, 2021 | 56.45 | 56.83 | 55.54 | 55.86 | 1,967,992 | -0.67(-1.19%) |
Jan 22, 2021 | 55.23 | 56.70 | 54.84 | 56.53 | 1,683,632 | +0.91(+1.63%) |
Jan 21, 2021 | 54.65 | 55.86 | 54.61 | 55.62 | 1,005,014 | +0.98(+1.79%) |
Jan 20, 2021 | 54.36 | 54.75 | 53.92 | 54.65 | 629,967 | +0.57(+1.05%) |
Jan 19, 2021 | 54.07 | 54.85 | 53.77 | 54.08 | 596,733 | +0.60(+1.11%) |
Jan 15, 2021 | 53.81 | 53.81 | 53.06 | 53.48 | 846,011 | -0.86(-1.58%) |
Jan 14, 2021 | 54.41 | 54.87 | 53.89 | 54.34 | 672,635 | +0.08(+0.14%) |
Jan 13, 2021 | 55.01 | 55.23 | 53.90 | 54.27 | 886,246 | -0.88(-1.60%) |
Jan 12, 2021 | 54.82 | 55.30 | 54.35 | 55.15 | 957,272 | +0.50(+0.91%) |
Jan 11, 2021 | 54.11 | 54.91 | 53.87 | 54.65 | 970,541 | -0.46(-0.83%) |
Jan 08, 2021 | 58.92 | 60.25 | 54.42 | 55.11 | 1,911,070 | +0.25(+0.46%) |
Jan 07, 2021 | 55.03 | 55.57 | 54.21 | 54.85 | 844,497 | +0.64(+1.17%) |
Jan 06, 2021 | 53.52 | 55.15 | 52.88 | 54.22 | 1,362,028 | +2.00(+3.84%) |
Jan 05, 2021 | 50.52 | 52.27 | 50.47 | 52.21 | 732,217 | +1.42(+2.79%) |