Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.43 | 55.13 | 54.41 | 54.64 | 8,140,193 | -0.23(-0.43%) |
Mar 30, 2021 | 55.83 | 55.99 | 54.70 | 54.87 | 7,149,586 | -1.01(-1.81%) |
Mar 29, 2021 | 55.11 | 55.93 | 55.01 | 55.89 | 8,065,422 | +0.69(+1.24%) |
Mar 26, 2021 | 54.41 | 55.23 | 54.03 | 55.20 | 9,151,048 | +0.82(+1.50%) |
Mar 25, 2021 | 54.22 | 54.52 | 53.79 | 54.38 | 7,030,583 | +0.46(+0.86%) |
Mar 24, 2021 | 54.17 | 54.44 | 53.76 | 53.92 | 8,914,321 | -0.50(-0.92%) |
Mar 23, 2021 | 54.62 | 54.79 | 54.26 | 54.42 | 7,197,345 | -0.22(-0.40%) |
Mar 22, 2021 | 53.45 | 54.67 | 53.39 | 54.64 | 13,123,577 | +0.68(+1.27%) |
Mar 19, 2021 | 53.74 | 54.16 | 53.64 | 53.95 | 19,122,322 | +0.18(+0.33%) |
Mar 18, 2021 | 53.44 | 53.96 | 53.43 | 53.78 | 8,557,848 | -0.01(-0.02%) |
Mar 17, 2021 | 53.86 | 53.97 | 53.44 | 53.79 | 8,864,454 | +0.13(+0.24%) |
Mar 16, 2021 | 53.19 | 54.02 | 53.14 | 53.66 | 11,101,732 | +0.51(+0.96%) |
Mar 15, 2021 | 52.93 | 53.16 | 52.46 | 53.15 | 7,512,904 | +0.33(+0.63%) |
Mar 12, 2021 | 52.23 | 52.84 | 52.23 | 52.81 | 9,208,982 | +0.56(+1.07%) |
Mar 11, 2021 | 51.95 | 52.57 | 51.80 | 52.26 | 8,009,424 | +0.07(+0.14%) |
Mar 10, 2021 | 51.89 | 52.49 | 51.36 | 52.18 | 6,619,422 | +0.53(+1.02%) |
Mar 09, 2021 | 51.61 | 52.15 | 51.30 | 51.65 | 9,183,664 | +0.44(+0.85%) |
Mar 08, 2021 | 51.51 | 52.12 | 51.15 | 51.21 | 11,233,582 | -0.40(-0.77%) |
Mar 05, 2021 | 50.26 | 51.92 | 50.26 | 51.61 | 14,760,926 | +1.50(+3.00%) |
Mar 04, 2021 | 49.40 | 51.01 | 49.25 | 50.11 | 16,388,174 | +0.95(+1.93%) |
Mar 03, 2021 | 49.73 | 49.78 | 49.13 | 49.16 | 10,859,700 | -0.69(-1.38%) |
Mar 02, 2021 | 50.00 | 50.29 | 49.36 | 49.85 | 8,298,658 | +0.02(+0.04%) |
Mar 01, 2021 | 49.80 | 50.30 | 49.65 | 49.83 | 7,620,039 | +0.46(+0.94%) |
Feb 26, 2021 | 50.39 | 50.42 | 49.36 | 49.37 | 9,542,801 | -0.82(-1.63%) |
Feb 25, 2021 | 50.31 | 50.95 | 50.06 | 50.18 | 8,603,755 | -0.27(-0.53%) |
Feb 24, 2021 | 50.65 | 50.86 | 50.30 | 50.45 | 7,668,279 | -0.44(-0.86%) |
Feb 23, 2021 | 50.78 | 51.38 | 50.56 | 50.89 | 9,677,230 | +0.45(+0.88%) |
Feb 22, 2021 | 50.38 | 50.65 | 50.02 | 50.44 | 7,721,424 | +0.01(+0.02%) |
Feb 19, 2021 | 51.98 | 52.12 | 50.36 | 50.43 | 7,615,267 | -1.69(-3.24%) |
Feb 18, 2021 | 50.76 | 52.26 | 50.76 | 52.12 | 10,228,657 | +1.12(+2.20%) |
Feb 17, 2021 | 50.88 | 51.14 | 50.72 | 51.00 | 10,110,018 | +0.04(+0.07%) |
Feb 16, 2021 | 51.21 | 51.34 | 50.80 | 50.96 | 8,199,808 | -0.29(-0.56%) |
Feb 12, 2021 | 51.65 | 51.72 | 51.05 | 51.25 | 8,447,983 | -0.45(-0.88%) |
Feb 11, 2021 | 51.18 | 51.77 | 51.12 | 51.71 | 8,061,815 | +0.40(+0.78%) |
Feb 10, 2021 | 51.86 | 51.95 | 51.06 | 51.31 | 13,864,562 | -0.23(-0.45%) |
Feb 09, 2021 | 52.22 | 52.23 | 51.46 | 51.54 | 10,267,464 | -0.48(-0.93%) |
Feb 08, 2021 | 52.11 | 52.41 | 51.80 | 52.02 | 5,849,972 | -0.18(-0.34%) |
Feb 05, 2021 | 52.05 | 52.51 | 51.95 | 52.20 | 5,342,822 | +0.20(+0.37%) |
Feb 04, 2021 | 51.36 | 52.30 | 51.24 | 52.00 | 7,737,562 | +0.67(+1.30%) |
Feb 03, 2021 | 51.86 | 51.95 | 51.25 | 51.34 | 8,165,055 | -0.82(-1.57%) |
Feb 02, 2021 | 51.64 | 52.72 | 51.25 | 52.15 | 7,944,900 | +0.85(+1.65%) |
Feb 01, 2021 | 51.64 | 51.96 | 51.15 | 51.31 | 9,526,632 | -0.18(-0.34%) |
Jan 29, 2021 | 51.12 | 52.78 | 51.04 | 51.48 | 15,356,631 | -1.56(-2.94%) |
Jan 28, 2021 | 52.56 | 53.47 | 52.37 | 53.04 | 8,097,141 | +0.65(+1.24%) |
Jan 27, 2021 | 53.08 | 53.84 | 52.26 | 52.39 | 8,161,262 | -1.09(-2.03%) |
Jan 26, 2021 | 52.74 | 53.60 | 52.54 | 53.48 | 5,120,261 | +0.67(+1.27%) |
Jan 25, 2021 | 51.99 | 52.98 | 51.80 | 52.81 | 7,956,433 | +0.58(+1.10%) |
Jan 22, 2021 | 52.07 | 52.54 | 51.93 | 52.24 | 6,721,494 | +0.12(+0.23%) |
Jan 21, 2021 | 52.86 | 52.93 | 51.96 | 52.12 | 7,471,133 | -0.91(-1.72%) |
Jan 20, 2021 | 53.06 | 53.25 | 52.58 | 53.03 | 5,574,783 | -0.04(-0.07%) |
Jan 19, 2021 | 53.39 | 53.58 | 52.95 | 53.06 | 7,184,162 | -0.07(-0.14%) |
Jan 15, 2021 | 53.15 | 53.39 | 52.65 | 53.14 | 7,979,667 | -0.08(-0.16%) |
Jan 14, 2021 | 53.32 | 53.59 | 52.92 | 53.22 | 7,888,022 | -0.06(-0.10%) |
Jan 13, 2021 | 53.02 | 53.61 | 52.94 | 53.28 | 7,835,606 | +0.05(+0.09%) |
Jan 12, 2021 | 53.26 | 53.43 | 52.71 | 53.23 | 8,023,439 | +0.21(+0.40%) |
Jan 11, 2021 | 54.01 | 54.07 | 52.99 | 53.02 | 7,281,015 | -1.02(-1.89%) |
Jan 08, 2021 | 53.28 | 54.11 | 53.24 | 54.04 | 7,153,089 | +0.40(+0.74%) |
Jan 07, 2021 | 53.60 | 54.19 | 53.26 | 53.64 | 9,249,080 | -0.10(-0.19%) |
Jan 06, 2021 | 53.85 | 54.16 | 53.55 | 53.74 | 8,252,002 | -0.10(-0.19%) |
Jan 05, 2021 | 53.76 | 53.97 | 53.23 | 53.84 | 5,838,488 | +0.06(+0.10%) |