Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.08 | 57.38 | 56.25 | 56.57 | 1,807,896 | -0.10(-0.18%) |
Mar 30, 2021 | 56.66 | 57.08 | 56.46 | 56.67 | 2,034,217 | -0.11(-0.20%) |
Mar 29, 2021 | 56.79 | 57.43 | 56.35 | 56.78 | 1,837,872 | +0.08(+0.13%) |
Mar 26, 2021 | 55.06 | 56.77 | 54.96 | 56.71 | 1,830,299 | +1.91(+3.48%) |
Mar 25, 2021 | 54.34 | 55.05 | 53.43 | 54.80 | 1,586,709 | +0.69(+1.27%) |
Mar 24, 2021 | 53.93 | 54.87 | 53.91 | 54.11 | 1,397,904 | +0.40(+0.74%) |
Mar 23, 2021 | 54.51 | 55.21 | 53.38 | 53.71 | 1,783,976 | -0.86(-1.57%) |
Mar 22, 2021 | 54.08 | 54.68 | 53.57 | 54.57 | 1,806,720 | +0.44(+0.82%) |
Mar 19, 2021 | 54.00 | 54.58 | 53.52 | 54.13 | 3,495,401 | +0.21(+0.39%) |
Mar 18, 2021 | 53.59 | 54.31 | 53.47 | 53.92 | 1,658,374 | +0.08(+0.14%) |
Mar 17, 2021 | 53.69 | 54.25 | 53.05 | 53.85 | 1,833,449 | +0.08(+0.14%) |
Mar 16, 2021 | 54.29 | 54.67 | 53.54 | 53.77 | 2,142,125 | -0.51(-0.94%) |
Mar 15, 2021 | 53.70 | 54.35 | 53.26 | 54.28 | 3,269,797 | +0.60(+1.13%) |
Mar 12, 2021 | 53.63 | 53.91 | 53.25 | 53.68 | 1,724,721 | -0.20(-0.37%) |
Mar 11, 2021 | 53.67 | 54.28 | 53.46 | 53.87 | 1,466,198 | +0.21(+0.39%) |
Mar 10, 2021 | 52.50 | 54.09 | 52.39 | 53.67 | 2,705,114 | +1.39(+2.66%) |
Mar 09, 2021 | 52.25 | 52.64 | 51.99 | 52.28 | 2,246,620 | +0.48(+0.93%) |
Mar 08, 2021 | 51.29 | 52.63 | 51.02 | 51.80 | 1,791,397 | +0.53(+1.03%) |
Mar 05, 2021 | 50.30 | 51.36 | 49.49 | 51.27 | 2,184,943 | +1.37(+2.74%) |
Mar 04, 2021 | 50.16 | 51.34 | 49.08 | 49.90 | 3,105,867 | -0.36(-0.71%) |
Mar 03, 2021 | 50.71 | 51.07 | 50.07 | 50.26 | 1,930,282 | -0.73(-1.43%) |
Mar 02, 2021 | 51.45 | 51.62 | 50.52 | 50.98 | 1,953,856 | -0.46(-0.90%) |
Mar 01, 2021 | 50.80 | 52.11 | 50.73 | 51.45 | 1,774,643 | +1.19(+2.37%) |
Feb 26, 2021 | 50.24 | 51.05 | 50.00 | 50.26 | 2,271,989 | +0.27(+0.55%) |
Feb 25, 2021 | 50.68 | 51.19 | 49.76 | 49.98 | 1,810,035 | -0.83(-1.64%) |
Feb 24, 2021 | 50.71 | 51.37 | 50.24 | 50.81 | 2,004,676 | +0.08(+0.15%) |
Feb 23, 2021 | 51.17 | 51.20 | 49.86 | 50.74 | 2,559,062 | -0.59(-1.16%) |
Feb 22, 2021 | 51.58 | 51.77 | 50.85 | 51.33 | 1,593,004 | -0.23(-0.44%) |
Feb 19, 2021 | 51.07 | 51.88 | 51.07 | 51.56 | 2,648,660 | +0.61(+1.20%) |
Feb 18, 2021 | 51.24 | 51.62 | 50.80 | 50.95 | 1,290,634 | -0.26(-0.50%) |
Feb 17, 2021 | 50.30 | 51.32 | 50.08 | 51.20 | 2,315,674 | +0.70(+1.38%) |
Feb 16, 2021 | 52.03 | 52.03 | 50.19 | 50.50 | 2,271,107 | -1.39(-2.68%) |
Feb 12, 2021 | 51.75 | 52.62 | 51.46 | 51.89 | 2,030,336 | -0.06(-0.11%) |
Feb 11, 2021 | 52.56 | 52.86 | 51.29 | 51.95 | 2,456,914 | -0.25(-0.49%) |
Feb 10, 2021 | 52.62 | 52.76 | 51.06 | 52.20 | 3,755,143 | -0.95(-1.79%) |
Feb 09, 2021 | 52.71 | 53.95 | 51.96 | 53.16 | 3,265,504 | -0.98(-1.81%) |
Feb 08, 2021 | 53.82 | 54.61 | 53.77 | 54.14 | 2,023,163 | +0.86(+1.61%) |
Feb 05, 2021 | 53.08 | 53.63 | 52.72 | 53.28 | 1,637,781 | +0.47(+0.89%) |
Feb 04, 2021 | 52.40 | 53.28 | 52.14 | 52.81 | 1,575,393 | +0.42(+0.79%) |
Feb 03, 2021 | 52.24 | 52.86 | 51.95 | 52.39 | 1,305,066 | +0.10(+0.20%) |
Feb 02, 2021 | 52.37 | 52.87 | 52.07 | 52.29 | 1,551,172 | +0.27(+0.53%) |
Feb 01, 2021 | 51.81 | 52.34 | 51.07 | 52.01 | 1,796,384 | +0.73(+1.42%) |
Jan 29, 2021 | 51.45 | 51.85 | 50.67 | 51.29 | 2,426,809 | -0.67(-1.29%) |
Jan 28, 2021 | 51.84 | 52.88 | 51.48 | 51.96 | 2,881,634 | +0.62(+1.21%) |
Jan 27, 2021 | 51.52 | 51.77 | 50.29 | 51.33 | 2,416,745 | -0.87(-1.66%) |
Jan 26, 2021 | 54.13 | 54.48 | 52.18 | 52.20 | 2,454,075 | -2.21(-4.06%) |
Jan 25, 2021 | 54.56 | 55.05 | 53.87 | 54.41 | 2,234,868 | +0.09(+0.17%) |
Jan 22, 2021 | 54.65 | 54.95 | 53.98 | 54.32 | 1,814,097 | -0.47(-0.86%) |
Jan 21, 2021 | 55.36 | 55.86 | 54.65 | 54.79 | 2,075,575 | -0.39(-0.70%) |
Jan 20, 2021 | 53.50 | 55.30 | 53.26 | 55.18 | 2,379,652 | +1.92(+3.60%) |
Jan 19, 2021 | 53.45 | 54.04 | 53.20 | 53.26 | 1,779,843 | +0.29(+0.55%) |
Jan 15, 2021 | 52.75 | 53.13 | 51.90 | 52.97 | 2,279,190 | -0.49(-0.92%) |
Jan 14, 2021 | 53.17 | 54.09 | 52.67 | 53.46 | 2,163,356 | +0.52(+0.98%) |
Jan 13, 2021 | 53.40 | 54.06 | 52.94 | 52.94 | 1,847,844 | -0.43(-0.81%) |
Jan 12, 2021 | 52.74 | 53.62 | 52.39 | 53.37 | 1,670,931 | +0.63(+1.20%) |
Jan 11, 2021 | 50.89 | 52.95 | 50.84 | 52.74 | 3,276,193 | +1.60(+3.12%) |
Jan 08, 2021 | 52.11 | 52.45 | 50.79 | 51.14 | 1,845,971 | -0.83(-1.60%) |
Jan 07, 2021 | 52.15 | 52.61 | 51.28 | 51.98 | 1,983,654 | -0.02(-0.04%) |
Jan 06, 2021 | 49.79 | 52.51 | 49.48 | 51.99 | 5,995,179 | +2.18(+4.37%) |
Jan 05, 2021 | 50.13 | 50.57 | 49.59 | 49.82 | 2,361,457 | -0.74(-1.47%) |