Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,657 | -0.83(-1.55%) |
Mar 30, 2021 | 52.98 | 54.06 | 52.98 | 53.65 | 2,202,200 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.73 | 52.84 | 52.90 | 1,940,629 | -0.76(-1.42%) |
Mar 26, 2021 | 52.98 | 53.68 | 52.65 | 53.66 | 2,074,049 | +0.95(+1.81%) |
Mar 25, 2021 | 51.85 | 52.86 | 51.58 | 52.71 | 2,023,400 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,271 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.21 | 51.48 | 1,976,896 | -0.81(-1.54%) |
Mar 22, 2021 | 51.73 | 52.30 | 51.52 | 52.29 | 3,275,456 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,509,655 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.10 | 53.17 | 53.38 | 2,553,704 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.47 | 1,797,869 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,154 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,663 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.93 | 53.98 | 2,495,679 | -0.31(-0.58%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.61 | 54.29 | 3,004,564 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.48 | 53.47 | 54.11 | 2,593,190 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.74 | 3,218,168 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,688,890 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.85 | 53.37 | 7,162,424 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,514 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.73 | 52.88 | 52.93 | 2,802,998 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.60 | 52.83 | 53.16 | 2,600,303 | +0.06(+0.12%) |
Mar 01, 2021 | 53.00 | 53.49 | 52.95 | 53.10 | 2,266,638 | +0.67(+1.27%) |
Feb 26, 2021 | 52.93 | 53.32 | 52.33 | 52.43 | 3,119,437 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.38 | 53.09 | 53.14 | 2,628,811 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,269 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.84 | 2,739,744 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,440,985 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.70 | 52.00 | 2,592,264 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.22 | 51.47 | 51.73 | 2,932,088 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,736 | -0.12(-0.23%) |
Feb 16, 2021 | 51.95 | 52.74 | 51.71 | 51.94 | 3,009,396 | +0.31(+0.59%) |
Feb 12, 2021 | 50.96 | 51.68 | 50.69 | 51.63 | 2,338,013 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,354 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.09 | 50.46 | 2,131,844 | -0.02(-0.04%) |
Feb 09, 2021 | 49.81 | 50.69 | 49.45 | 50.48 | 2,871,991 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,762 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.06 | 48.48 | 49.05 | 2,800,994 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,346 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.34 | 2,413,256 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.69 | 46.75 | 46.88 | 4,544,432 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.18 | 46.45 | 2,745,766 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,607 | -0.92(-1.96%) |
Jan 28, 2021 | 45.95 | 47.22 | 45.62 | 46.94 | 3,218,895 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.80 | 45.35 | 45.62 | 4,065,752 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.05 | 47.69 | 48.02 | 2,866,569 | -0.84(-1.71%) |
Jan 25, 2021 | 48.61 | 49.41 | 48.34 | 48.85 | 2,777,844 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.78 | 48.61 | 1,976,507 | +0.03(+0.06%) |
Jan 21, 2021 | 49.07 | 49.35 | 48.49 | 48.58 | 1,969,701 | -0.65(-1.33%) |
Jan 20, 2021 | 49.19 | 49.68 | 48.58 | 49.23 | 2,507,439 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,682 | +0.83(+1.72%) |
Jan 15, 2021 | 48.36 | 48.56 | 47.46 | 48.03 | 2,909,013 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,807 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,635 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,741,903 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.56 | 47.89 | 2,432,947 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.38 | 3,161,347 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.15 | 48.25 | 3,111,275 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.30 | 47.06 | 48.68 | 3,658,793 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,242 | +0.89(+1.95%) |