Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.61 | 55.78 | 54.68 | 54.94 | 4,026,028 | -0.24(-0.43%) |
Mar 30, 2021 | 54.90 | 55.39 | 54.74 | 55.18 | 2,047,578 | +0.08(+0.14%) |
Mar 29, 2021 | 55.40 | 55.78 | 54.57 | 55.10 | 2,821,790 | -0.29(-0.52%) |
Mar 26, 2021 | 54.54 | 55.45 | 54.38 | 55.39 | 2,594,985 | +0.83(+1.53%) |
Mar 25, 2021 | 53.82 | 54.84 | 52.98 | 54.56 | 3,590,217 | +0.93(+1.74%) |
Mar 24, 2021 | 53.86 | 54.67 | 53.60 | 53.62 | 2,428,253 | -0.28(-0.53%) |
Mar 23, 2021 | 54.39 | 55.06 | 53.67 | 53.90 | 3,021,663 | -1.42(-2.58%) |
Mar 22, 2021 | 55.90 | 56.59 | 55.25 | 55.33 | 2,741,951 | -0.88(-1.56%) |
Mar 19, 2021 | 56.48 | 56.71 | 55.37 | 56.20 | 5,309,207 | -0.04(-0.06%) |
Mar 18, 2021 | 56.52 | 57.49 | 56.03 | 56.24 | 3,158,247 | -0.62(-1.09%) |
Mar 17, 2021 | 56.35 | 57.24 | 56.00 | 56.86 | 1,953,815 | +0.28(+0.50%) |
Mar 16, 2021 | 58.53 | 58.78 | 56.42 | 56.58 | 2,157,269 | -2.22(-3.77%) |
Mar 15, 2021 | 57.30 | 58.82 | 57.17 | 58.79 | 2,550,953 | +1.47(+2.57%) |
Mar 12, 2021 | 57.77 | 57.82 | 56.81 | 57.32 | 2,526,825 | -0.47(-0.82%) |
Mar 11, 2021 | 57.50 | 58.10 | 57.07 | 57.80 | 2,737,273 | +0.69(+1.20%) |
Mar 10, 2021 | 56.75 | 57.71 | 56.65 | 57.11 | 3,003,031 | +0.80(+1.43%) |
Mar 09, 2021 | 55.86 | 57.32 | 55.46 | 56.31 | 4,937,126 | +1.06(+1.92%) |
Mar 08, 2021 | 55.13 | 56.06 | 54.64 | 55.25 | 2,970,025 | -0.42(-0.75%) |
Mar 05, 2021 | 55.20 | 55.79 | 53.30 | 55.67 | 3,344,237 | +1.03(+1.89%) |
Mar 04, 2021 | 56.11 | 56.79 | 54.03 | 54.63 | 3,807,104 | -1.68(-2.98%) |
Mar 03, 2021 | 55.38 | 57.04 | 55.16 | 56.31 | 3,403,809 | +0.63(+1.13%) |
Mar 02, 2021 | 55.62 | 55.99 | 54.88 | 55.68 | 3,462,078 | +0.27(+0.49%) |
Mar 01, 2021 | 54.30 | 56.05 | 54.13 | 55.41 | 3,429,260 | +1.61(+3.00%) |
Feb 26, 2021 | 54.71 | 55.10 | 53.71 | 53.80 | 4,581,773 | -1.02(-1.87%) |
Feb 25, 2021 | 55.64 | 56.05 | 54.48 | 54.82 | 2,279,238 | -0.92(-1.65%) |
Feb 24, 2021 | 54.15 | 55.82 | 54.14 | 55.74 | 3,389,270 | +0.56(+1.02%) |
Feb 23, 2021 | 55.89 | 55.90 | 54.01 | 55.18 | 3,738,806 | -0.80(-1.43%) |
Feb 22, 2021 | 56.13 | 56.51 | 55.39 | 55.98 | 2,589,143 | -0.30(-0.54%) |
Feb 19, 2021 | 56.16 | 56.88 | 55.89 | 56.28 | 2,518,706 | +0.20(+0.36%) |
Feb 18, 2021 | 56.38 | 56.51 | 55.24 | 56.08 | 2,330,541 | -0.71(-1.24%) |
Feb 17, 2021 | 56.77 | 57.14 | 55.89 | 56.79 | 2,202,058 | -0.64(-1.12%) |
Feb 16, 2021 | 58.46 | 58.46 | 56.91 | 57.43 | 2,654,402 | -0.51(-0.89%) |
Feb 12, 2021 | 58.21 | 58.58 | 57.06 | 57.94 | 2,202,599 | -0.35(-0.61%) |
Feb 11, 2021 | 59.11 | 59.26 | 57.10 | 58.30 | 2,154,859 | -0.59(-1.00%) |
Feb 10, 2021 | 59.31 | 59.95 | 58.31 | 58.89 | 2,569,637 | +0.11(+0.19%) |
Feb 09, 2021 | 57.42 | 58.94 | 56.78 | 58.78 | 4,226,801 | +1.56(+2.73%) |
Feb 08, 2021 | 57.58 | 57.58 | 56.66 | 57.22 | 2,044,516 | +0.30(+0.53%) |
Feb 05, 2021 | 57.52 | 57.97 | 56.66 | 56.91 | 2,934,343 | -0.31(-0.54%) |
Feb 04, 2021 | 57.24 | 57.75 | 56.45 | 57.22 | 3,983,814 | +0.84(+1.49%) |
Feb 03, 2021 | 54.75 | 56.64 | 54.36 | 56.38 | 5,529,476 | +2.23(+4.11%) |
Feb 02, 2021 | 54.36 | 54.40 | 53.07 | 54.15 | 3,466,471 | +0.42(+0.78%) |
Feb 01, 2021 | 54.10 | 54.32 | 53.36 | 53.73 | 3,126,528 | -0.02(-0.04%) |
Jan 29, 2021 | 54.70 | 55.24 | 52.85 | 53.76 | 5,201,961 | -1.37(-2.49%) |
Jan 28, 2021 | 57.42 | 58.28 | 55.08 | 55.13 | 4,356,065 | -1.68(-2.96%) |
Jan 27, 2021 | 57.10 | 58.06 | 56.03 | 56.81 | 5,408,968 | -0.83(-1.44%) |
Jan 26, 2021 | 56.50 | 57.84 | 55.45 | 57.64 | 5,263,358 | -0.07(-0.12%) |
Jan 25, 2021 | 59.52 | 59.98 | 57.55 | 57.71 | 5,223,262 | -0.54(-0.93%) |
Jan 22, 2021 | 57.78 | 59.37 | 57.35 | 58.25 | 5,862,069 | +0.06(+0.11%) |
Jan 21, 2021 | 54.76 | 60.81 | 54.14 | 58.19 | 13,725,614 | +5.51(+10.46%) |
Jan 20, 2021 | 54.15 | 54.78 | 52.56 | 52.68 | 4,482,515 | +0.11(+0.20%) |
Jan 19, 2021 | 51.96 | 52.79 | 51.85 | 52.57 | 2,193,734 | +0.62(+1.19%) |
Jan 15, 2021 | 52.29 | 52.29 | 50.90 | 51.95 | 2,047,694 | -0.65(-1.23%) |
Jan 14, 2021 | 52.45 | 52.97 | 52.29 | 52.60 | 1,558,022 | +0.18(+0.35%) |
Jan 13, 2021 | 52.88 | 52.98 | 51.93 | 52.42 | 1,964,320 | -0.30(-0.57%) |
Jan 12, 2021 | 52.12 | 52.84 | 51.66 | 52.72 | 1,635,794 | +0.73(+1.41%) |
Jan 11, 2021 | 51.58 | 52.02 | 51.31 | 51.99 | 1,417,314 | +0.25(+0.48%) |
Jan 08, 2021 | 52.25 | 52.42 | 51.03 | 51.74 | 2,150,698 | -0.35(-0.68%) |
Jan 07, 2021 | 51.73 | 52.94 | 51.68 | 52.09 | 2,916,330 | -0.24(-0.46%) |
Jan 06, 2021 | 50.51 | 53.00 | 50.31 | 52.34 | 3,453,740 | +1.98(+3.93%) |
Jan 05, 2021 | 49.92 | 50.49 | 49.64 | 50.36 | 1,954,063 | +0.43(+0.86%) |