Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.85 | 57.17 | 56.32 | 56.76 | 2,883,735 | -0.41(-0.72%) |
Mar 30, 2021 | 58.24 | 58.38 | 57.04 | 57.17 | 3,679,275 | -1.07(-1.83%) |
Mar 29, 2021 | 57.38 | 58.57 | 57.27 | 58.24 | 5,075,472 | +1.11(+1.95%) |
Mar 26, 2021 | 56.28 | 57.20 | 55.50 | 57.12 | 3,048,237 | +0.88(+1.56%) |
Mar 25, 2021 | 55.53 | 56.80 | 54.89 | 56.24 | 4,005,860 | +1.09(+1.98%) |
Mar 24, 2021 | 55.43 | 55.60 | 54.21 | 55.15 | 4,076,471 | -0.97(-1.73%) |
Mar 23, 2021 | 56.10 | 56.46 | 55.60 | 56.12 | 3,870,221 | +0.18(+0.32%) |
Mar 22, 2021 | 54.37 | 56.14 | 54.36 | 55.94 | 4,148,324 | +1.42(+2.60%) |
Mar 19, 2021 | 54.47 | 54.90 | 54.05 | 54.52 | 7,932,489 | +0.16(+0.30%) |
Mar 18, 2021 | 53.93 | 54.58 | 53.72 | 54.36 | 1,636,336 | +0.22(+0.41%) |
Mar 17, 2021 | 54.25 | 54.51 | 53.86 | 54.14 | 2,141,594 | +0.02(+0.03%) |
Mar 16, 2021 | 53.80 | 54.33 | 53.61 | 54.12 | 2,505,619 | +0.30(+0.57%) |
Mar 15, 2021 | 54.63 | 54.66 | 53.49 | 53.81 | 4,001,963 | -0.56(-1.02%) |
Mar 12, 2021 | 53.51 | 54.46 | 53.26 | 54.37 | 3,802,740 | +1.24(+2.33%) |
Mar 11, 2021 | 53.26 | 53.59 | 53.08 | 53.13 | 2,384,442 | -0.42(-0.79%) |
Mar 10, 2021 | 53.00 | 53.81 | 52.10 | 53.55 | 3,646,332 | +0.66(+1.25%) |
Mar 09, 2021 | 53.12 | 53.66 | 52.72 | 52.89 | 3,488,063 | -0.35(-0.66%) |
Mar 08, 2021 | 53.17 | 53.77 | 52.86 | 53.24 | 3,467,335 | +0.13(+0.24%) |
Mar 05, 2021 | 51.97 | 53.18 | 51.73 | 53.12 | 5,030,356 | +1.38(+2.67%) |
Mar 04, 2021 | 51.85 | 52.45 | 51.45 | 51.73 | 3,587,082 | +0.33(+0.65%) |
Mar 03, 2021 | 51.13 | 51.68 | 50.99 | 51.40 | 2,831,406 | +0.09(+0.17%) |
Mar 02, 2021 | 51.17 | 51.67 | 51.04 | 51.31 | 2,972,204 | +0.29(+0.56%) |
Mar 01, 2021 | 51.29 | 51.84 | 50.88 | 51.03 | 5,684,008 | -0.21(-0.40%) |
Feb 26, 2021 | 52.38 | 52.52 | 51.16 | 51.23 | 5,524,800 | -0.91(-1.75%) |
Feb 25, 2021 | 52.01 | 52.95 | 51.86 | 52.15 | 3,856,405 | +0.12(+0.22%) |
Feb 24, 2021 | 52.64 | 52.94 | 51.70 | 52.03 | 5,362,732 | -0.59(-1.13%) |
Feb 23, 2021 | 52.88 | 53.35 | 52.15 | 52.63 | 4,496,206 | +0.02(+0.03%) |
Feb 22, 2021 | 51.65 | 52.72 | 51.37 | 52.61 | 3,961,830 | +1.20(+2.33%) |
Feb 19, 2021 | 52.85 | 53.03 | 51.23 | 51.41 | 5,725,079 | -1.44(-2.72%) |
Feb 18, 2021 | 51.39 | 52.86 | 51.13 | 52.85 | 4,963,057 | +1.33(+2.58%) |
Feb 17, 2021 | 50.50 | 51.62 | 50.34 | 51.52 | 4,891,333 | +1.04(+2.06%) |
Feb 16, 2021 | 50.96 | 51.11 | 50.43 | 50.48 | 3,851,555 | -0.46(-0.91%) |
Feb 12, 2021 | 50.62 | 51.43 | 50.54 | 50.94 | 4,006,147 | +0.34(+0.67%) |
Feb 11, 2021 | 51.40 | 51.84 | 50.26 | 50.60 | 8,754,261 | -0.99(-1.91%) |
Feb 10, 2021 | 51.62 | 52.01 | 51.29 | 51.59 | 3,854,191 | +0.42(+0.82%) |
Feb 09, 2021 | 51.45 | 51.46 | 50.73 | 51.17 | 3,767,092 | -0.09(-0.17%) |
Feb 08, 2021 | 51.64 | 51.69 | 50.79 | 51.26 | 3,568,144 | -0.26(-0.50%) |
Feb 05, 2021 | 51.43 | 51.80 | 51.18 | 51.52 | 3,321,841 | +0.14(+0.28%) |
Feb 04, 2021 | 51.48 | 51.75 | 51.23 | 51.37 | 3,518,027 | -0.12(-0.24%) |
Feb 03, 2021 | 51.85 | 51.93 | 51.14 | 51.50 | 2,597,987 | -0.39(-0.75%) |
Feb 02, 2021 | 52.29 | 52.60 | 51.37 | 51.89 | 3,172,824 | -0.33(-0.63%) |
Feb 01, 2021 | 52.32 | 52.77 | 51.69 | 52.22 | 3,162,008 | -0.11(-0.20%) |
Jan 29, 2021 | 53.32 | 53.93 | 52.19 | 52.32 | 6,437,772 | -1.09(-2.04%) |
Jan 28, 2021 | 55.13 | 55.79 | 53.18 | 53.42 | 3,684,057 | -1.94(-3.51%) |
Jan 27, 2021 | 54.30 | 56.30 | 54.15 | 55.36 | 6,944,874 | +1.28(+2.36%) |
Jan 26, 2021 | 53.11 | 54.14 | 52.48 | 54.08 | 3,321,652 | +0.96(+1.80%) |
Jan 25, 2021 | 51.77 | 54.05 | 51.65 | 53.12 | 4,982,344 | +1.37(+2.64%) |
Jan 22, 2021 | 51.49 | 52.03 | 51.06 | 51.76 | 2,525,005 | +0.36(+0.71%) |
Jan 21, 2021 | 51.21 | 51.40 | 50.82 | 51.39 | 3,359,349 | +0.22(+0.43%) |
Jan 20, 2021 | 51.89 | 51.89 | 50.64 | 51.17 | 5,850,929 | -0.73(-1.40%) |
Jan 19, 2021 | 52.77 | 53.09 | 51.49 | 51.90 | 4,351,216 | -0.51(-0.97%) |
Jan 15, 2021 | 52.57 | 52.91 | 51.94 | 52.40 | 5,692,976 | -0.02(-0.03%) |
Jan 14, 2021 | 52.81 | 52.81 | 52.15 | 52.42 | 6,340,861 | -0.08(-0.15%) |
Jan 13, 2021 | 52.14 | 52.91 | 51.71 | 52.50 | 2,647,512 | +0.51(+0.99%) |
Jan 12, 2021 | 52.82 | 52.85 | 51.36 | 51.99 | 3,403,200 | -0.72(-1.36%) |
Jan 11, 2021 | 53.63 | 53.82 | 52.63 | 52.71 | 3,313,280 | -0.74(-1.38%) |
Jan 08, 2021 | 54.08 | 54.51 | 52.83 | 53.44 | 3,947,010 | -0.61(-1.13%) |
Jan 07, 2021 | 54.63 | 54.74 | 53.95 | 54.06 | 2,836,211 | -0.38(-0.70%) |
Jan 06, 2021 | 54.33 | 54.82 | 54.06 | 54.44 | 2,923,818 | -0.43(-0.78%) |
Jan 05, 2021 | 54.59 | 55.01 | 54.38 | 54.86 | 1,836,114 | +0.31(+0.57%) |