Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.58 | 59.31 | 57.49 | 57.96 | 8,999,036 | +0.87(+1.53%) |
Mar 30, 2021 | 56.34 | 57.38 | 55.89 | 57.09 | 5,706,405 | +0.44(+0.79%) |
Mar 29, 2021 | 57.62 | 57.90 | 56.10 | 56.64 | 7,491,811 | -0.93(-1.61%) |
Mar 26, 2021 | 55.03 | 57.66 | 54.93 | 57.57 | 7,829,030 | +2.59(+4.72%) |
Mar 25, 2021 | 54.66 | 55.30 | 53.93 | 54.98 | 6,028,646 | +0.43(+0.78%) |
Mar 24, 2021 | 57.36 | 57.64 | 54.49 | 54.55 | 7,545,803 | -2.53(-4.43%) |
Mar 23, 2021 | 57.16 | 57.76 | 56.79 | 57.08 | 6,296,829 | +0.02(+0.03%) |
Mar 22, 2021 | 56.71 | 57.59 | 56.37 | 57.06 | 6,956,689 | +0.53(+0.94%) |
Mar 19, 2021 | 55.99 | 56.81 | 55.37 | 56.53 | 10,902,106 | +0.79(+1.41%) |
Mar 18, 2021 | 55.19 | 56.90 | 54.89 | 55.74 | 6,918,056 | -0.09(-0.17%) |
Mar 17, 2021 | 53.69 | 56.52 | 53.68 | 55.84 | 7,171,892 | +1.50(+2.75%) |
Mar 16, 2021 | 54.23 | 55.07 | 54.00 | 54.34 | 6,206,009 | -0.24(-0.43%) |
Mar 15, 2021 | 52.86 | 54.62 | 52.63 | 54.58 | 6,191,975 | +1.77(+3.35%) |
Mar 12, 2021 | 52.70 | 53.09 | 52.09 | 52.81 | 5,310,364 | -0.42(-0.78%) |
Mar 11, 2021 | 52.95 | 53.55 | 52.49 | 53.23 | 6,220,289 | +0.85(+1.63%) |
Mar 10, 2021 | 53.49 | 53.74 | 51.61 | 52.37 | 7,609,305 | -0.79(-1.48%) |
Mar 09, 2021 | 51.67 | 53.92 | 51.41 | 53.16 | 8,881,652 | +2.54(+5.01%) |
Mar 08, 2021 | 50.98 | 52.23 | 50.59 | 50.62 | 8,047,629 | -0.26(-0.50%) |
Mar 05, 2021 | 50.99 | 51.22 | 48.75 | 50.88 | 8,870,436 | +0.40(+0.79%) |
Mar 04, 2021 | 51.55 | 51.95 | 49.65 | 50.48 | 10,454,620 | -1.19(-2.31%) |
Mar 03, 2021 | 53.69 | 53.90 | 51.56 | 51.67 | 11,680,472 | -2.26(-4.19%) |
Mar 02, 2021 | 55.49 | 55.52 | 53.83 | 53.94 | 8,078,946 | -1.41(-2.55%) |
Mar 01, 2021 | 54.04 | 55.55 | 53.50 | 55.35 | 6,502,088 | +1.95(+3.65%) |
Feb 26, 2021 | 54.27 | 54.57 | 53.24 | 53.40 | 9,524,273 | -0.36(-0.67%) |
Feb 25, 2021 | 56.04 | 56.58 | 53.63 | 53.76 | 8,338,442 | -2.26(-4.04%) |
Feb 24, 2021 | 57.54 | 57.60 | 55.50 | 56.02 | 8,527,167 | -1.88(-3.24%) |
Feb 23, 2021 | 57.25 | 58.24 | 56.44 | 57.90 | 6,175,195 | -0.18(-0.31%) |
Feb 22, 2021 | 58.59 | 58.77 | 57.51 | 58.08 | 5,562,089 | -0.40(-0.68%) |
Feb 19, 2021 | 59.61 | 59.78 | 58.36 | 58.47 | 5,790,081 | -0.77(-1.31%) |
Feb 18, 2021 | 59.15 | 59.77 | 58.70 | 59.25 | 6,320,110 | -0.24(-0.40%) |
Feb 17, 2021 | 59.04 | 59.66 | 58.54 | 59.48 | 4,429,303 | +0.17(+0.29%) |
Feb 16, 2021 | 60.36 | 60.38 | 59.27 | 59.31 | 5,889,477 | -0.13(-0.22%) |
Feb 12, 2021 | 58.54 | 59.61 | 58.44 | 59.45 | 5,958,828 | +0.66(+1.12%) |
Feb 11, 2021 | 59.06 | 59.42 | 58.18 | 58.78 | 3,878,097 | -0.01(-0.02%) |
Feb 10, 2021 | 59.01 | 59.64 | 58.27 | 58.79 | 4,736,673 | +0.08(+0.14%) |
Feb 09, 2021 | 60.26 | 60.29 | 58.61 | 58.71 | 5,337,200 | -1.52(-2.52%) |
Feb 08, 2021 | 59.06 | 60.44 | 59.02 | 60.23 | 10,373,308 | +1.52(+2.59%) |
Feb 05, 2021 | 57.70 | 59.27 | 56.83 | 58.71 | 13,474,009 | +1.05(+1.82%) |
Feb 04, 2021 | 60.34 | 61.18 | 57.24 | 57.66 | 31,162,930 | +2.91(+5.31%) |
Feb 03, 2021 | 54.81 | 55.47 | 54.41 | 54.76 | 11,094,895 | +0.67(+1.24%) |
Feb 02, 2021 | 55.20 | 55.45 | 53.87 | 54.09 | 9,089,962 | -1.08(-1.95%) |
Feb 01, 2021 | 53.61 | 55.38 | 53.45 | 55.16 | 7,870,440 | +1.85(+3.47%) |
Jan 29, 2021 | 53.04 | 54.32 | 52.18 | 53.31 | 11,578,254 | +0.07(+0.12%) |
Jan 28, 2021 | 54.72 | 55.53 | 52.78 | 53.25 | 12,379,467 | -1.80(-3.27%) |
Jan 27, 2021 | 55.32 | 57.12 | 54.77 | 55.05 | 11,280,924 | -0.77(-1.39%) |
Jan 26, 2021 | 53.86 | 55.95 | 53.75 | 55.82 | 8,895,399 | +1.81(+3.35%) |
Jan 25, 2021 | 53.78 | 55.08 | 53.61 | 54.01 | 10,405,843 | +0.75(+1.40%) |
Jan 22, 2021 | 53.02 | 53.37 | 52.49 | 53.27 | 3,516,023 | +0.06(+0.11%) |
Jan 21, 2021 | 53.11 | 53.28 | 52.19 | 53.21 | 5,581,568 | +0.22(+0.41%) |
Jan 20, 2021 | 54.06 | 54.28 | 52.94 | 52.99 | 5,085,489 | -0.76(-1.42%) |
Jan 19, 2021 | 52.41 | 53.96 | 52.30 | 53.76 | 9,478,188 | +1.47(+2.81%) |
Jan 15, 2021 | 52.16 | 52.56 | 51.24 | 52.28 | 10,292,936 | +0.14(+0.27%) |
Jan 14, 2021 | 52.67 | 52.67 | 51.87 | 52.14 | 7,353,579 | -0.42(-0.79%) |
Jan 13, 2021 | 52.62 | 53.18 | 52.22 | 52.56 | 8,675,454 | -0.31(-0.59%) |
Jan 12, 2021 | 50.93 | 53.50 | 50.83 | 52.87 | 12,534,059 | +1.99(+3.91%) |
Jan 11, 2021 | 51.11 | 51.33 | 50.44 | 50.88 | 7,373,244 | -0.52(-1.01%) |
Jan 08, 2021 | 50.35 | 51.46 | 50.22 | 51.40 | 6,676,321 | +1.34(+2.68%) |
Jan 07, 2021 | 50.40 | 51.16 | 50.01 | 50.06 | 7,789,450 | -0.15(-0.30%) |
Jan 06, 2021 | 48.59 | 51.22 | 48.49 | 50.21 | 10,504,778 | +1.12(+2.29%) |
Jan 05, 2021 | 48.44 | 49.32 | 48.17 | 49.09 | 10,599,620 | +0.50(+1.03%) |