Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.06 | 57.36 | 56.23 | 56.54 | 1,808,588 | -0.10(-0.18%) |
Mar 30, 2021 | 56.64 | 57.05 | 56.44 | 56.65 | 2,034,995 | -0.11(-0.20%) |
Mar 29, 2021 | 56.77 | 57.41 | 56.33 | 56.76 | 1,838,576 | +0.08(+0.13%) |
Mar 26, 2021 | 55.04 | 56.75 | 54.94 | 56.69 | 1,831,000 | +1.91(+3.48%) |
Mar 25, 2021 | 54.32 | 55.03 | 53.41 | 54.78 | 1,587,317 | +0.69(+1.27%) |
Mar 24, 2021 | 53.91 | 54.84 | 53.89 | 54.09 | 1,398,439 | +0.40(+0.74%) |
Mar 23, 2021 | 54.49 | 55.19 | 53.36 | 53.69 | 1,784,659 | -0.86(-1.57%) |
Mar 22, 2021 | 54.06 | 54.66 | 53.55 | 54.55 | 1,807,412 | +0.44(+0.82%) |
Mar 19, 2021 | 53.98 | 54.56 | 53.50 | 54.11 | 3,496,739 | +0.21(+0.39%) |
Mar 18, 2021 | 53.57 | 54.29 | 53.45 | 53.90 | 1,659,009 | +0.08(+0.14%) |
Mar 17, 2021 | 53.66 | 54.23 | 53.03 | 53.82 | 1,834,151 | +0.08(+0.14%) |
Mar 16, 2021 | 54.27 | 54.65 | 53.52 | 53.75 | 2,142,945 | -0.51(-0.94%) |
Mar 15, 2021 | 53.68 | 54.33 | 53.24 | 54.26 | 3,271,049 | +0.60(+1.13%) |
Mar 12, 2021 | 53.61 | 53.89 | 53.23 | 53.66 | 1,725,381 | -0.20(-0.37%) |
Mar 11, 2021 | 53.65 | 54.26 | 53.44 | 53.85 | 1,466,759 | +0.21(+0.39%) |
Mar 10, 2021 | 52.48 | 54.07 | 52.37 | 53.65 | 2,706,150 | +1.39(+2.66%) |
Mar 09, 2021 | 52.23 | 52.62 | 51.97 | 52.26 | 2,247,480 | +0.48(+0.93%) |
Mar 08, 2021 | 51.27 | 52.61 | 51.00 | 51.78 | 1,792,083 | +0.53(+1.03%) |
Mar 05, 2021 | 50.28 | 51.34 | 49.47 | 51.25 | 2,185,780 | +1.37(+2.74%) |
Mar 04, 2021 | 50.14 | 51.32 | 49.06 | 49.88 | 3,107,056 | -0.36(-0.71%) |
Mar 03, 2021 | 50.69 | 51.05 | 50.05 | 50.24 | 1,931,021 | -0.73(-1.43%) |
Mar 02, 2021 | 51.43 | 51.60 | 50.50 | 50.96 | 1,954,604 | -0.46(-0.90%) |
Mar 01, 2021 | 50.79 | 52.09 | 50.71 | 51.43 | 1,775,323 | +1.19(+2.37%) |
Feb 26, 2021 | 50.22 | 51.03 | 49.98 | 50.24 | 2,272,859 | +0.27(+0.55%) |
Feb 25, 2021 | 50.66 | 51.17 | 49.74 | 49.96 | 1,810,728 | -0.83(-1.64%) |
Feb 24, 2021 | 50.69 | 51.35 | 50.22 | 50.79 | 2,005,443 | +0.08(+0.15%) |
Feb 23, 2021 | 51.15 | 51.18 | 49.84 | 50.72 | 2,560,041 | -0.59(-1.16%) |
Feb 22, 2021 | 51.56 | 51.75 | 50.83 | 51.31 | 1,593,614 | -0.23(-0.44%) |
Feb 19, 2021 | 51.05 | 51.86 | 51.05 | 51.54 | 2,649,674 | +0.61(+1.20%) |
Feb 18, 2021 | 51.22 | 51.60 | 50.79 | 50.93 | 1,291,128 | -0.25(-0.50%) |
Feb 17, 2021 | 50.28 | 51.30 | 50.06 | 51.18 | 2,316,561 | +0.70(+1.38%) |
Feb 16, 2021 | 52.01 | 52.01 | 50.17 | 50.48 | 2,271,977 | -1.39(-2.68%) |
Feb 12, 2021 | 51.73 | 52.60 | 51.44 | 51.87 | 2,031,113 | -0.06(-0.11%) |
Feb 11, 2021 | 52.54 | 52.84 | 51.27 | 51.93 | 2,457,854 | -0.25(-0.49%) |
Feb 10, 2021 | 52.60 | 52.74 | 51.04 | 52.18 | 3,756,580 | -0.95(-1.79%) |
Feb 09, 2021 | 52.69 | 53.93 | 51.94 | 53.14 | 3,266,754 | -0.98(-1.81%) |
Feb 08, 2021 | 53.80 | 54.59 | 53.75 | 54.12 | 2,023,938 | +0.86(+1.61%) |
Feb 05, 2021 | 53.06 | 53.61 | 52.70 | 53.26 | 1,638,408 | +0.47(+0.89%) |
Feb 04, 2021 | 52.38 | 53.26 | 52.12 | 52.79 | 1,575,996 | +0.42(+0.79%) |
Feb 03, 2021 | 52.22 | 52.84 | 51.93 | 52.37 | 1,305,566 | +0.10(+0.20%) |
Feb 02, 2021 | 52.35 | 52.85 | 52.05 | 52.27 | 1,551,766 | +0.27(+0.53%) |
Feb 01, 2021 | 51.79 | 52.32 | 51.05 | 51.99 | 1,797,071 | +0.73(+1.42%) |
Jan 29, 2021 | 51.43 | 51.83 | 50.65 | 51.27 | 2,427,738 | -0.67(-1.29%) |
Jan 28, 2021 | 51.82 | 52.86 | 51.46 | 51.94 | 2,882,738 | +0.62(+1.21%) |
Jan 27, 2021 | 51.50 | 51.75 | 50.27 | 51.31 | 2,417,671 | -0.87(-1.66%) |
Jan 26, 2021 | 54.11 | 54.46 | 52.16 | 52.18 | 2,455,014 | -2.21(-4.06%) |
Jan 25, 2021 | 54.54 | 55.03 | 53.85 | 54.39 | 2,235,723 | +0.09(+0.17%) |
Jan 22, 2021 | 54.63 | 54.93 | 53.96 | 54.30 | 1,814,791 | -0.47(-0.86%) |
Jan 21, 2021 | 55.34 | 55.84 | 54.63 | 54.77 | 2,076,370 | -0.39(-0.70%) |
Jan 20, 2021 | 53.48 | 55.28 | 53.24 | 55.16 | 2,380,563 | +1.92(+3.60%) |
Jan 19, 2021 | 53.43 | 54.02 | 53.18 | 53.24 | 1,780,524 | +0.29(+0.55%) |
Jan 15, 2021 | 52.73 | 53.11 | 51.88 | 52.95 | 2,280,063 | -0.49(-0.92%) |
Jan 14, 2021 | 53.15 | 54.07 | 52.64 | 53.44 | 2,164,185 | +0.52(+0.98%) |
Jan 13, 2021 | 53.38 | 54.04 | 52.92 | 52.92 | 1,848,551 | -0.43(-0.81%) |
Jan 12, 2021 | 52.72 | 53.60 | 52.37 | 53.35 | 1,671,571 | +0.63(+1.20%) |
Jan 11, 2021 | 50.87 | 52.93 | 50.82 | 52.72 | 3,277,447 | +1.60(+3.12%) |
Jan 08, 2021 | 52.09 | 52.43 | 50.77 | 51.13 | 1,846,678 | -0.83(-1.60%) |
Jan 07, 2021 | 52.13 | 52.59 | 51.26 | 51.96 | 1,984,413 | -0.02(-0.04%) |
Jan 06, 2021 | 49.77 | 52.49 | 49.46 | 51.97 | 5,997,475 | +2.17(+4.37%) |
Jan 05, 2021 | 50.11 | 50.55 | 49.57 | 49.80 | 2,362,361 | -0.74(-1.47%) |