Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.19 | 54.70 | 54.19 | 54.33 | 1,099,508 | +0.38(+0.71%) |
Mar 30, 2021 | 54.05 | 54.11 | 53.77 | 53.95 | 619,017 | -0.31(-0.57%) |
Mar 29, 2021 | 54.10 | 54.44 | 53.66 | 54.26 | 731,453 | -0.05(-0.10%) |
Mar 26, 2021 | 53.15 | 54.31 | 53.01 | 54.31 | 602,582 | +1.22(+2.29%) |
Mar 25, 2021 | 52.86 | 53.20 | 52.27 | 53.09 | 651,512 | +0.21(+0.40%) |
Mar 24, 2021 | 53.38 | 53.41 | 52.88 | 52.88 | 813,590 | -0.44(-0.83%) |
Mar 23, 2021 | 53.72 | 53.85 | 53.16 | 53.32 | 962,482 | -0.44(-0.82%) |
Mar 22, 2021 | 53.21 | 53.94 | 53.17 | 53.77 | 529,001 | +0.55(+1.03%) |
Mar 19, 2021 | 53.00 | 53.60 | 52.73 | 53.22 | 645,190 | +0.29(+0.56%) |
Mar 18, 2021 | 53.17 | 53.57 | 52.84 | 52.92 | 1,091,368 | -0.46(-0.86%) |
Mar 17, 2021 | 53.45 | 53.66 | 53.04 | 53.38 | 576,244 | -0.18(-0.34%) |
Mar 16, 2021 | 53.96 | 54.12 | 53.39 | 53.57 | 673,411 | -0.38(-0.71%) |
Mar 15, 2021 | 53.40 | 53.97 | 53.40 | 53.95 | 1,439,880 | +0.48(+0.89%) |
Mar 12, 2021 | 53.64 | 53.64 | 53.16 | 53.48 | 625,731 | -0.27(-0.51%) |
Mar 11, 2021 | 53.39 | 53.82 | 53.18 | 53.75 | 616,852 | +0.76(+1.44%) |
Mar 10, 2021 | 53.46 | 53.82 | 52.89 | 52.99 | 754,027 | -0.06(-0.12%) |
Mar 09, 2021 | 52.88 | 53.85 | 52.88 | 53.05 | 1,351,007 | +0.79(+1.51%) |
Mar 08, 2021 | 53.11 | 53.40 | 52.26 | 52.26 | 870,289 | -0.95(-1.78%) |
Mar 05, 2021 | 52.67 | 53.43 | 51.74 | 53.21 | 1,668,008 | +0.86(+1.65%) |
Mar 04, 2021 | 53.64 | 53.76 | 51.93 | 52.35 | 6,686,207 | -1.33(-2.48%) |
Mar 03, 2021 | 54.97 | 54.97 | 53.68 | 53.68 | 1,888,917 | -1.27(-2.31%) |
Mar 02, 2021 | 55.13 | 55.26 | 54.66 | 54.95 | 864,378 | -0.21(-0.37%) |
Mar 01, 2021 | 54.62 | 55.25 | 54.62 | 55.15 | 759,950 | +0.99(+1.82%) |
Feb 26, 2021 | 54.79 | 54.79 | 53.92 | 54.17 | 904,239 | -0.37(-0.67%) |
Feb 25, 2021 | 55.04 | 55.30 | 54.17 | 54.53 | 2,320,063 | -0.70(-1.27%) |
Feb 24, 2021 | 55.01 | 55.47 | 54.79 | 55.24 | 857,318 | +0.39(+0.70%) |
Feb 23, 2021 | 54.95 | 55.14 | 54.47 | 54.85 | 943,485 | -0.20(-0.37%) |
Feb 22, 2021 | 55.33 | 55.33 | 54.73 | 55.05 | 770,555 | -0.49(-0.89%) |
Feb 19, 2021 | 56.45 | 56.45 | 55.49 | 55.55 | 801,470 | -0.64(-1.14%) |
Feb 18, 2021 | 56.47 | 56.54 | 55.83 | 56.19 | 869,194 | -0.57(-1.00%) |
Feb 17, 2021 | 57.01 | 57.01 | 56.54 | 56.76 | 614,396 | -0.38(-0.67%) |
Feb 16, 2021 | 57.80 | 57.82 | 56.83 | 57.14 | 1,287,029 | -0.53(-0.92%) |
Feb 12, 2021 | 56.81 | 57.70 | 56.81 | 57.67 | 509,584 | +0.70(+1.22%) |
Feb 11, 2021 | 56.58 | 56.97 | 56.44 | 56.97 | 623,712 | +0.65(+1.15%) |
Feb 10, 2021 | 56.59 | 56.67 | 56.13 | 56.33 | 866,567 | -0.03(-0.05%) |
Feb 09, 2021 | 56.40 | 56.56 | 56.15 | 56.35 | 959,211 | -0.01(-0.03%) |
Feb 08, 2021 | 56.28 | 56.57 | 56.11 | 56.37 | 964,975 | +0.31(+0.56%) |
Feb 05, 2021 | 55.88 | 56.15 | 55.80 | 56.06 | 819,105 | +0.61(+1.10%) |
Feb 04, 2021 | 55.22 | 55.99 | 55.08 | 55.45 | 707,112 | +0.31(+0.56%) |
Feb 03, 2021 | 55.79 | 55.79 | 55.03 | 55.14 | 1,598,496 | -0.68(-1.23%) |
Feb 02, 2021 | 55.67 | 56.21 | 55.59 | 55.82 | 723,184 | +0.74(+1.34%) |
Feb 01, 2021 | 55.17 | 55.58 | 54.95 | 55.09 | 1,093,807 | +0.25(+0.46%) |
Jan 29, 2021 | 54.49 | 55.40 | 54.37 | 54.83 | 1,494,092 | +0.02(+0.05%) |
Jan 28, 2021 | 54.14 | 55.45 | 54.14 | 54.81 | 985,468 | +1.14(+2.12%) |
Jan 27, 2021 | 54.72 | 54.72 | 53.46 | 53.67 | 1,390,235 | -1.53(-2.78%) |
Jan 26, 2021 | 55.61 | 55.66 | 55.20 | 55.20 | 932,400 | -0.45(-0.80%) |
Jan 25, 2021 | 55.46 | 55.82 | 55.14 | 55.65 | 977,770 | +0.23(+0.41%) |
Jan 22, 2021 | 55.52 | 55.63 | 55.33 | 55.42 | 1,030,115 | -0.20(-0.35%) |
Jan 21, 2021 | 55.85 | 55.92 | 55.14 | 55.62 | 1,071,818 | -0.22(-0.39%) |
Jan 20, 2021 | 55.42 | 55.97 | 55.29 | 55.83 | 1,188,433 | +0.62(+1.12%) |
Jan 19, 2021 | 55.31 | 55.56 | 54.84 | 55.22 | 2,043,562 | +0.31(+0.56%) |
Jan 15, 2021 | 54.88 | 55.22 | 54.62 | 54.91 | 2,932,848 | +0.02(+0.04%) |
Jan 14, 2021 | 55.52 | 55.57 | 54.85 | 54.89 | 11,050,940 | -0.64(-1.15%) |
Jan 13, 2021 | 54.98 | 55.72 | 54.73 | 55.53 | 769,083 | +0.64(+1.17%) |
Jan 12, 2021 | 55.58 | 55.65 | 54.62 | 54.89 | 5,784,589 | -0.68(-1.22%) |
Jan 11, 2021 | 55.56 | 55.76 | 55.36 | 55.56 | 702,758 | -0.32(-0.57%) |
Jan 08, 2021 | 55.49 | 56.19 | 55.21 | 55.88 | 717,553 | +0.65(+1.18%) |
Jan 07, 2021 | 54.86 | 55.32 | 54.68 | 55.23 | 1,449,069 | +0.64(+1.17%) |
Jan 06, 2021 | 53.59 | 54.82 | 53.59 | 54.59 | 1,306,640 | +0.49(+0.92%) |
Jan 05, 2021 | 53.39 | 54.36 | 53.31 | 54.10 | 715,887 | +0.77(+1.44%) |