Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.06 | 57.06 | 56.30 | 56.44 | 10,094,728 | -0.76(-1.33%) |
Mar 30, 2021 | 58.07 | 58.07 | 56.88 | 57.20 | 6,420,529 | -0.60(-1.04%) |
Mar 29, 2021 | 56.77 | 58.03 | 56.66 | 57.81 | 9,046,156 | +0.83(+1.46%) |
Mar 26, 2021 | 55.92 | 57.02 | 55.81 | 56.98 | 6,889,639 | +1.09(+1.95%) |
Mar 25, 2021 | 56.58 | 56.66 | 55.48 | 55.89 | 8,462,251 | -0.31(-0.56%) |
Mar 24, 2021 | 56.21 | 56.82 | 55.89 | 56.20 | 8,556,257 | -0.13(-0.23%) |
Mar 23, 2021 | 57.06 | 57.17 | 56.14 | 56.33 | 7,524,537 | -0.90(-1.57%) |
Mar 22, 2021 | 55.94 | 57.34 | 55.77 | 57.23 | 7,749,093 | +0.93(+1.66%) |
Mar 19, 2021 | 56.12 | 56.46 | 55.54 | 56.30 | 17,438,846 | +0.33(+0.59%) |
Mar 18, 2021 | 55.56 | 56.75 | 55.56 | 55.96 | 8,521,968 | -0.30(-0.53%) |
Mar 17, 2021 | 55.87 | 56.45 | 55.41 | 56.26 | 8,992,093 | +0.36(+0.64%) |
Mar 16, 2021 | 55.23 | 56.07 | 55.15 | 55.90 | 8,444,451 | +0.82(+1.49%) |
Mar 15, 2021 | 54.45 | 55.17 | 54.03 | 55.08 | 10,053,753 | +1.32(+2.45%) |
Mar 12, 2021 | 54.58 | 54.66 | 53.70 | 53.76 | 13,237,460 | -0.72(-1.31%) |
Mar 11, 2021 | 54.84 | 55.30 | 54.41 | 54.48 | 11,503,849 | -0.71(-1.28%) |
Mar 10, 2021 | 55.85 | 55.96 | 54.92 | 55.19 | 8,789,240 | -0.36(-0.65%) |
Mar 09, 2021 | 56.57 | 57.55 | 55.50 | 55.55 | 10,383,104 | -0.36(-0.65%) |
Mar 08, 2021 | 55.71 | 57.56 | 55.23 | 55.91 | 12,319,101 | +0.11(+0.20%) |
Mar 05, 2021 | 54.76 | 55.91 | 54.66 | 55.80 | 11,304,114 | +1.20(+2.20%) |
Mar 04, 2021 | 54.23 | 55.73 | 54.00 | 54.60 | 18,340,970 | +0.41(+0.76%) |
Mar 03, 2021 | 54.22 | 54.68 | 53.69 | 54.19 | 8,188,644 | -0.22(-0.41%) |
Mar 02, 2021 | 53.96 | 54.91 | 53.84 | 54.41 | 7,920,151 | +0.47(+0.88%) |
Mar 01, 2021 | 53.33 | 54.08 | 53.24 | 53.94 | 8,487,046 | +0.92(+1.73%) |
Feb 26, 2021 | 54.21 | 54.22 | 53.01 | 53.02 | 12,039,355 | -1.20(-2.21%) |
Feb 25, 2021 | 55.07 | 55.24 | 53.98 | 54.22 | 8,891,564 | -0.79(-1.44%) |
Feb 24, 2021 | 54.89 | 55.46 | 54.24 | 55.02 | 7,560,865 | +0.03(+0.05%) |
Feb 23, 2021 | 55.07 | 55.40 | 54.21 | 54.99 | 10,081,819 | -0.37(-0.67%) |
Feb 22, 2021 | 55.21 | 55.67 | 54.86 | 55.36 | 7,636,246 | -0.22(-0.40%) |
Feb 19, 2021 | 56.20 | 56.32 | 55.50 | 55.59 | 7,011,482 | -0.74(-1.32%) |
Feb 18, 2021 | 56.01 | 56.53 | 55.55 | 56.33 | 7,094,099 | +0.11(+0.20%) |
Feb 17, 2021 | 55.55 | 56.25 | 55.13 | 56.22 | 8,946,364 | +0.26(+0.46%) |
Feb 16, 2021 | 57.35 | 57.51 | 55.71 | 55.96 | 11,293,065 | -1.80(-3.12%) |
Feb 12, 2021 | 57.67 | 58.09 | 57.30 | 57.76 | 4,606,229 | -0.03(-0.04%) |
Feb 11, 2021 | 58.03 | 58.03 | 57.04 | 57.79 | 6,980,947 | -0.32(-0.55%) |
Feb 10, 2021 | 58.08 | 59.00 | 57.94 | 58.11 | 8,876,125 | -0.01(-0.01%) |
Feb 09, 2021 | 58.52 | 58.58 | 57.73 | 58.12 | 7,664,568 | -0.58(-0.99%) |
Feb 08, 2021 | 59.15 | 59.38 | 58.12 | 58.69 | 11,113,067 | -0.42(-0.72%) |
Feb 05, 2021 | 58.07 | 59.89 | 57.61 | 59.12 | 17,449,496 | +2.27(+4.00%) |
Feb 04, 2021 | 56.03 | 56.98 | 55.65 | 56.85 | 8,540,331 | +1.13(+2.03%) |
Feb 03, 2021 | 56.31 | 56.73 | 55.71 | 55.71 | 7,427,890 | -0.53(-0.94%) |
Feb 02, 2021 | 56.21 | 56.97 | 55.45 | 56.24 | 8,967,107 | +0.03(+0.05%) |
Feb 01, 2021 | 57.02 | 57.23 | 56.18 | 56.22 | 7,154,543 | -0.43(-0.76%) |
Jan 29, 2021 | 55.69 | 57.19 | 55.30 | 56.65 | 13,576,887 | +0.79(+1.42%) |
Jan 28, 2021 | 56.35 | 57.20 | 55.27 | 55.85 | 9,359,183 | -0.69(-1.22%) |
Jan 27, 2021 | 57.02 | 57.79 | 56.20 | 56.54 | 11,458,918 | -1.05(-1.83%) |
Jan 26, 2021 | 58.48 | 59.05 | 57.48 | 57.60 | 8,242,359 | -1.26(-2.14%) |
Jan 25, 2021 | 57.61 | 58.94 | 57.34 | 58.86 | 9,775,277 | +1.05(+1.82%) |
Jan 22, 2021 | 57.45 | 58.26 | 57.20 | 57.80 | 5,691,083 | -0.03(-0.06%) |
Jan 21, 2021 | 58.50 | 58.50 | 57.49 | 57.84 | 9,428,565 | -0.87(-1.49%) |
Jan 20, 2021 | 57.86 | 58.80 | 57.60 | 58.71 | 11,724,908 | +0.79(+1.37%) |
Jan 19, 2021 | 55.90 | 58.86 | 55.78 | 57.92 | 21,289,820 | +3.23(+5.91%) |
Jan 15, 2021 | 53.80 | 54.92 | 53.65 | 54.69 | 10,841,476 | +0.80(+1.49%) |
Jan 14, 2021 | 53.23 | 54.51 | 53.07 | 53.88 | 10,068,100 | +0.74(+1.40%) |
Jan 13, 2021 | 53.38 | 53.67 | 53.06 | 53.14 | 7,868,607 | -0.47(-0.87%) |
Jan 12, 2021 | 54.11 | 54.22 | 53.08 | 53.61 | 10,549,299 | -0.37(-0.69%) |
Jan 11, 2021 | 55.05 | 55.42 | 53.77 | 53.98 | 13,105,177 | -0.46(-0.84%) |
Jan 08, 2021 | 54.07 | 54.76 | 53.97 | 54.44 | 9,715,627 | +0.45(+0.83%) |
Jan 07, 2021 | 53.45 | 54.61 | 53.12 | 53.99 | 12,286,474 | +0.49(+0.92%) |
Jan 06, 2021 | 51.55 | 53.61 | 51.54 | 53.50 | 14,147,746 | +1.68(+3.25%) |
Jan 05, 2021 | 52.01 | 52.20 | 51.48 | 51.81 | 15,339,009 | -0.09(-0.18%) |