Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.20 | 61.49 | 60.35 | 60.57 | 6,076,688 | -0.58(-0.96%) |
Mar 30, 2021 | 60.26 | 61.56 | 60.23 | 61.15 | 8,449,971 | +1.50(+2.51%) |
Mar 29, 2021 | 60.79 | 61.20 | 59.04 | 59.65 | 9,453,047 | -2.01(-3.26%) |
Mar 26, 2021 | 61.39 | 62.06 | 60.66 | 61.66 | 7,949,731 | +1.21(+1.99%) |
Mar 25, 2021 | 58.36 | 60.80 | 57.87 | 60.46 | 8,797,122 | +1.68(+2.86%) |
Mar 24, 2021 | 59.83 | 61.07 | 58.72 | 58.78 | 7,332,539 | -0.36(-0.60%) |
Mar 23, 2021 | 60.63 | 60.91 | 58.73 | 59.13 | 12,704,898 | -2.06(-3.37%) |
Mar 22, 2021 | 62.64 | 62.77 | 60.72 | 61.20 | 11,073,267 | -1.99(-3.15%) |
Mar 19, 2021 | 63.10 | 63.89 | 61.80 | 63.19 | 15,593,865 | -0.53(-0.83%) |
Mar 18, 2021 | 64.31 | 66.23 | 63.34 | 63.72 | 15,369,020 | +0.35(+0.54%) |
Mar 17, 2021 | 63.58 | 64.12 | 62.69 | 63.37 | 8,261,923 | +0.43(+0.68%) |
Mar 16, 2021 | 63.45 | 63.48 | 62.15 | 62.94 | 6,458,195 | -0.96(-1.51%) |
Mar 15, 2021 | 64.79 | 64.89 | 63.08 | 63.91 | 8,288,927 | -0.69(-1.07%) |
Mar 12, 2021 | 64.32 | 64.98 | 63.99 | 64.60 | 6,890,970 | +1.21(+1.91%) |
Mar 11, 2021 | 62.76 | 63.66 | 62.27 | 63.39 | 6,637,666 | +0.47(+0.75%) |
Mar 10, 2021 | 61.79 | 62.98 | 61.51 | 62.92 | 9,968,900 | +1.43(+2.32%) |
Mar 09, 2021 | 62.23 | 62.47 | 60.38 | 61.49 | 9,922,254 | -1.24(-1.97%) |
Mar 08, 2021 | 61.94 | 63.74 | 61.55 | 62.73 | 12,100,262 | +1.58(+2.59%) |
Mar 05, 2021 | 60.86 | 61.37 | 58.70 | 61.14 | 13,892,118 | +1.56(+2.62%) |
Mar 04, 2021 | 60.38 | 61.16 | 58.47 | 59.58 | 14,059,794 | -0.81(-1.34%) |
Mar 03, 2021 | 60.29 | 61.94 | 60.18 | 60.39 | 14,443,600 | +0.52(+0.86%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.72 | 59.87 | 7,031,623 | -0.61(-1.01%) |
Mar 01, 2021 | 59.71 | 60.84 | 59.48 | 60.48 | 8,896,859 | +2.10(+3.59%) |
Feb 26, 2021 | 59.35 | 59.73 | 57.83 | 58.38 | 10,742,218 | -1.38(-2.31%) |
Feb 25, 2021 | 62.25 | 62.45 | 59.67 | 59.76 | 15,219,919 | -1.82(-2.95%) |
Feb 24, 2021 | 60.13 | 61.83 | 60.07 | 61.58 | 14,668,727 | +1.83(+3.06%) |
Feb 23, 2021 | 59.57 | 59.93 | 58.87 | 59.75 | 17,079,972 | +0.59(+1.00%) |
Feb 22, 2021 | 57.87 | 59.55 | 57.86 | 59.16 | 8,136,446 | +1.19(+2.05%) |
Feb 19, 2021 | 56.53 | 58.06 | 56.44 | 57.97 | 5,107,003 | +1.80(+3.20%) |
Feb 18, 2021 | 56.38 | 56.74 | 55.74 | 56.17 | 4,228,581 | -0.66(-1.17%) |
Feb 17, 2021 | 56.89 | 57.50 | 56.45 | 56.84 | 5,193,934 | -0.17(-0.30%) |
Feb 16, 2021 | 56.27 | 57.31 | 56.04 | 57.01 | 11,635,278 | +1.52(+2.73%) |
Feb 12, 2021 | 55.00 | 55.78 | 54.66 | 55.49 | 6,160,014 | +0.52(+0.94%) |
Feb 11, 2021 | 55.46 | 55.77 | 54.17 | 54.98 | 8,159,672 | -0.37(-0.67%) |
Feb 10, 2021 | 55.58 | 56.14 | 55.00 | 55.35 | 8,590,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.59 | 55.40 | 54.22 | 55.36 | 5,424,640 | +0.66(+1.21%) |
Feb 08, 2021 | 53.89 | 54.71 | 53.71 | 54.69 | 4,646,492 | +1.14(+2.12%) |
Feb 05, 2021 | 54.09 | 54.33 | 53.20 | 53.56 | 6,391,596 | -0.09(-0.17%) |
Feb 04, 2021 | 52.33 | 53.89 | 52.30 | 53.65 | 13,008,736 | +1.65(+3.18%) |
Feb 03, 2021 | 51.62 | 52.06 | 51.15 | 52.00 | 5,421,301 | +0.45(+0.86%) |
Feb 02, 2021 | 51.01 | 51.86 | 50.64 | 51.55 | 7,433,089 | +1.25(+2.49%) |
Feb 01, 2021 | 49.80 | 50.43 | 49.19 | 50.30 | 5,312,612 | +0.90(+1.82%) |
Jan 29, 2021 | 50.65 | 50.98 | 49.19 | 49.40 | 11,013,423 | -1.23(-2.42%) |
Jan 28, 2021 | 50.42 | 50.91 | 50.07 | 50.62 | 10,040,913 | +0.89(+1.79%) |
Jan 27, 2021 | 50.48 | 50.80 | 49.61 | 49.73 | 13,795,130 | -1.77(-3.44%) |
Jan 26, 2021 | 52.47 | 52.80 | 51.45 | 51.50 | 8,988,115 | -0.73(-1.39%) |
Jan 25, 2021 | 52.04 | 52.32 | 50.91 | 52.23 | 15,695,982 | -0.43(-0.81%) |
Jan 22, 2021 | 51.50 | 52.74 | 51.43 | 52.66 | 9,965,254 | +0.65(+1.24%) |
Jan 21, 2021 | 53.04 | 53.27 | 51.76 | 52.01 | 6,270,477 | -1.04(-1.97%) |
Jan 20, 2021 | 53.51 | 53.59 | 52.61 | 53.06 | 9,149,808 | -0.42(-0.78%) |
Jan 19, 2021 | 53.56 | 53.61 | 52.90 | 53.48 | 6,725,300 | +0.43(+0.80%) |
Jan 15, 2021 | 52.99 | 53.63 | 52.56 | 53.05 | 11,663,479 | -1.14(-2.10%) |
Jan 14, 2021 | 53.52 | 54.38 | 53.28 | 54.19 | 8,328,644 | +1.14(+2.16%) |
Jan 13, 2021 | 53.38 | 53.42 | 52.45 | 53.04 | 13,091,090 | -0.42(-0.78%) |
Jan 12, 2021 | 52.84 | 53.83 | 52.63 | 53.46 | 10,545,272 | +0.90(+1.71%) |
Jan 11, 2021 | 51.29 | 52.61 | 50.81 | 52.56 | 9,290,768 | +0.75(+1.44%) |
Jan 08, 2021 | 52.70 | 52.84 | 50.83 | 51.81 | 13,602,971 | -0.70(-1.33%) |
Jan 07, 2021 | 52.42 | 53.06 | 52.00 | 52.51 | 10,887,749 | +1.19(+2.32%) |
Jan 06, 2021 | 49.06 | 51.92 | 49.05 | 51.32 | 19,493,368 | +3.72(+7.81%) |
Jan 05, 2021 | 46.94 | 48.08 | 46.86 | 47.61 | 9,094,346 | +0.63(+1.33%) |