Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.05 | 57.94 | 56.80 | 57.48 | 2,844,740 | +0.56(+0.99%) |
Mar 30, 2021 | 56.35 | 57.45 | 56.32 | 56.92 | 1,443,703 | +0.21(+0.38%) |
Mar 29, 2021 | 57.77 | 57.77 | 56.20 | 56.71 | 1,937,574 | -0.98(-1.70%) |
Mar 26, 2021 | 57.91 | 58.25 | 56.61 | 57.69 | 1,918,822 | -0.29(-0.50%) |
Mar 25, 2021 | 58.20 | 58.86 | 57.48 | 57.98 | 1,712,437 | -0.55(-0.95%) |
Mar 24, 2021 | 58.30 | 58.90 | 57.78 | 58.53 | 2,281,725 | +0.11(+0.18%) |
Mar 23, 2021 | 58.99 | 59.08 | 58.27 | 58.43 | 1,344,749 | -0.95(-1.60%) |
Mar 22, 2021 | 59.14 | 60.03 | 58.85 | 59.38 | 1,424,701 | +0.59(+1.01%) |
Mar 19, 2021 | 58.83 | 59.31 | 58.45 | 58.79 | 2,690,821 | +0.00(+0.00%) |
Mar 18, 2021 | 59.29 | 59.54 | 58.30 | 58.79 | 1,268,513 | -0.68(-1.14%) |
Mar 17, 2021 | 60.17 | 60.17 | 59.22 | 59.46 | 2,453,574 | -0.87(-1.45%) |
Mar 16, 2021 | 60.80 | 61.50 | 60.18 | 60.34 | 1,808,876 | -0.51(-0.85%) |
Mar 15, 2021 | 59.42 | 61.08 | 58.45 | 60.85 | 2,323,790 | +1.46(+2.45%) |
Mar 12, 2021 | 59.58 | 59.64 | 58.83 | 59.40 | 1,100,060 | -0.46(-0.76%) |
Mar 11, 2021 | 59.29 | 60.09 | 59.21 | 59.85 | 1,567,659 | +0.98(+1.67%) |
Mar 10, 2021 | 59.70 | 59.90 | 58.46 | 58.87 | 2,068,762 | -0.83(-1.38%) |
Mar 09, 2021 | 59.35 | 60.28 | 59.32 | 59.70 | 2,156,106 | +0.50(+0.85%) |
Mar 08, 2021 | 58.66 | 59.71 | 58.47 | 59.19 | 2,655,882 | +0.53(+0.91%) |
Mar 05, 2021 | 58.14 | 59.41 | 57.43 | 58.66 | 2,426,725 | +1.20(+2.10%) |
Mar 04, 2021 | 58.06 | 59.32 | 57.21 | 57.46 | 3,128,979 | -0.42(-0.72%) |
Mar 03, 2021 | 57.86 | 59.00 | 57.82 | 57.87 | 1,612,202 | +0.29(+0.51%) |
Mar 02, 2021 | 57.74 | 58.13 | 57.43 | 57.58 | 3,551,359 | -0.40(-0.69%) |
Mar 01, 2021 | 58.69 | 59.14 | 57.54 | 57.98 | 1,904,492 | +0.00(+0.00%) |
Feb 26, 2021 | 57.91 | 58.95 | 57.54 | 57.98 | 3,805,104 | -0.31(-0.53%) |
Feb 25, 2021 | 58.60 | 59.04 | 57.55 | 58.29 | 3,967,541 | -0.16(-0.28%) |
Feb 24, 2021 | 58.13 | 58.83 | 57.46 | 58.45 | 1,993,092 | +0.20(+0.35%) |
Feb 23, 2021 | 59.42 | 59.42 | 57.64 | 58.25 | 4,165,619 | -1.34(-2.24%) |
Feb 22, 2021 | 60.64 | 60.77 | 58.82 | 59.59 | 3,126,619 | -1.03(-1.69%) |
Feb 19, 2021 | 61.76 | 62.19 | 60.54 | 60.61 | 2,398,161 | -0.72(-1.17%) |
Feb 18, 2021 | 61.19 | 61.92 | 60.53 | 61.33 | 2,322,336 | -0.85(-1.37%) |
Feb 17, 2021 | 62.08 | 62.63 | 61.54 | 62.18 | 2,908,398 | -0.16(-0.26%) |
Feb 16, 2021 | 60.48 | 62.62 | 60.48 | 62.35 | 3,025,093 | +1.71(+2.81%) |
Feb 12, 2021 | 59.72 | 60.84 | 59.59 | 60.64 | 852,711 | +0.81(+1.36%) |
Feb 11, 2021 | 58.94 | 60.03 | 58.72 | 59.83 | 1,468,642 | +1.21(+2.07%) |
Feb 10, 2021 | 59.64 | 60.55 | 58.42 | 58.62 | 2,930,630 | -0.54(-0.92%) |
Feb 09, 2021 | 58.06 | 60.53 | 57.75 | 59.16 | 3,094,287 | +1.36(+2.35%) |
Feb 08, 2021 | 55.93 | 57.86 | 55.37 | 57.81 | 3,003,961 | +2.20(+3.96%) |
Feb 05, 2021 | 54.82 | 56.11 | 54.71 | 55.61 | 2,618,099 | +1.37(+2.52%) |
Feb 04, 2021 | 54.26 | 54.91 | 53.32 | 54.24 | 3,292,635 | -1.26(-2.27%) |
Feb 03, 2021 | 56.69 | 58.12 | 55.34 | 55.50 | 2,544,602 | -1.18(-2.09%) |
Feb 02, 2021 | 56.80 | 57.80 | 56.37 | 56.68 | 1,642,971 | +0.70(+1.25%) |
Feb 01, 2021 | 55.52 | 56.24 | 55.31 | 55.98 | 1,463,763 | +1.04(+1.89%) |
Jan 29, 2021 | 55.19 | 55.66 | 54.75 | 54.95 | 1,572,387 | -0.30(-0.54%) |
Jan 28, 2021 | 56.20 | 56.20 | 54.61 | 55.25 | 1,440,001 | -1.02(-1.81%) |
Jan 27, 2021 | 57.29 | 57.61 | 55.86 | 56.26 | 1,527,309 | -1.23(-2.14%) |
Jan 26, 2021 | 56.54 | 57.58 | 55.87 | 57.50 | 1,113,264 | +0.94(+1.66%) |
Jan 25, 2021 | 57.25 | 57.99 | 56.56 | 56.56 | 1,486,416 | -0.34(-0.60%) |
Jan 22, 2021 | 57.27 | 57.27 | 56.30 | 56.89 | 1,966,851 | -0.57(-0.99%) |
Jan 21, 2021 | 57.10 | 57.81 | 56.51 | 57.47 | 1,232,776 | +0.26(+0.46%) |
Jan 20, 2021 | 57.71 | 58.00 | 56.90 | 57.20 | 2,161,489 | -0.24(-0.42%) |
Jan 19, 2021 | 56.20 | 58.12 | 56.09 | 57.45 | 2,485,287 | +2.06(+3.73%) |
Jan 15, 2021 | 55.59 | 55.75 | 55.00 | 55.38 | 1,324,789 | -0.32(-0.57%) |
Jan 14, 2021 | 56.91 | 56.99 | 55.65 | 55.70 | 1,297,343 | -0.89(-1.58%) |
Jan 13, 2021 | 55.99 | 56.70 | 55.63 | 56.59 | 1,810,788 | +0.21(+0.38%) |
Jan 12, 2021 | 58.08 | 58.14 | 55.85 | 56.38 | 1,833,912 | -1.54(-2.66%) |
Jan 11, 2021 | 57.97 | 59.28 | 57.62 | 57.92 | 1,977,811 | -0.09(-0.15%) |
Jan 08, 2021 | 56.62 | 58.04 | 56.62 | 58.01 | 1,710,274 | +1.75(+3.12%) |
Jan 07, 2021 | 55.97 | 56.50 | 55.09 | 56.25 | 2,065,880 | +0.04(+0.07%) |
Jan 06, 2021 | 56.57 | 57.28 | 55.93 | 56.22 | 1,462,555 | -0.18(-0.33%) |
Jan 05, 2021 | 55.66 | 56.55 | 55.64 | 56.40 | 1,325,357 | +1.12(+2.03%) |