Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.98 | 63.58 | 62.59 | 62.72 | 2,679,534 | -0.34(-0.53%) |
Mar 30, 2021 | 63.28 | 63.57 | 62.50 | 63.06 | 2,952,494 | -0.55(-0.87%) |
Mar 29, 2021 | 62.24 | 64.07 | 62.05 | 63.61 | 4,008,040 | +0.64(+1.02%) |
Mar 26, 2021 | 61.38 | 63.14 | 60.82 | 62.97 | 4,211,196 | +2.45(+4.05%) |
Mar 25, 2021 | 58.63 | 60.78 | 57.47 | 60.52 | 4,305,242 | +1.08(+1.83%) |
Mar 24, 2021 | 60.08 | 61.41 | 59.41 | 59.43 | 2,618,443 | +0.00(+0.01%) |
Mar 23, 2021 | 60.66 | 61.29 | 59.05 | 59.43 | 2,751,732 | -1.77(-2.89%) |
Mar 22, 2021 | 60.13 | 61.61 | 59.95 | 61.20 | 2,210,011 | +0.72(+1.19%) |
Mar 19, 2021 | 61.74 | 61.74 | 59.92 | 60.48 | 3,371,570 | -1.56(-2.52%) |
Mar 18, 2021 | 62.58 | 64.04 | 61.77 | 62.04 | 4,323,905 | -0.76(-1.21%) |
Mar 17, 2021 | 61.97 | 62.99 | 61.49 | 62.80 | 2,582,990 | +1.03(+1.66%) |
Mar 16, 2021 | 62.32 | 62.41 | 61.46 | 61.77 | 2,380,518 | -0.68(-1.10%) |
Mar 15, 2021 | 61.97 | 62.56 | 60.63 | 62.46 | 3,887,273 | +0.92(+1.49%) |
Mar 12, 2021 | 60.05 | 61.57 | 59.93 | 61.54 | 2,991,605 | +1.70(+2.85%) |
Mar 11, 2021 | 59.50 | 60.74 | 59.03 | 59.83 | 2,987,464 | +1.04(+1.76%) |
Mar 10, 2021 | 57.32 | 59.26 | 57.25 | 58.80 | 4,403,192 | +2.52(+4.48%) |
Mar 09, 2021 | 56.70 | 57.92 | 56.19 | 56.28 | 3,232,559 | +0.18(+0.31%) |
Mar 08, 2021 | 55.31 | 57.87 | 54.82 | 56.10 | 5,403,207 | +1.62(+2.98%) |
Mar 05, 2021 | 53.13 | 54.90 | 50.85 | 54.48 | 5,851,370 | +2.81(+5.45%) |
Mar 04, 2021 | 53.48 | 54.41 | 49.68 | 51.67 | 5,710,325 | -1.72(-3.22%) |
Mar 03, 2021 | 53.84 | 54.90 | 53.34 | 53.38 | 3,187,035 | -0.70(-1.29%) |
Mar 02, 2021 | 54.87 | 55.22 | 53.95 | 54.08 | 2,492,773 | -0.71(-1.29%) |
Mar 01, 2021 | 53.72 | 55.45 | 53.72 | 54.79 | 3,467,320 | +3.08(+5.96%) |
Feb 26, 2021 | 54.28 | 54.28 | 51.60 | 51.71 | 4,663,777 | -2.33(-4.31%) |
Feb 25, 2021 | 57.12 | 57.23 | 53.53 | 54.04 | 5,195,168 | -3.01(-5.27%) |
Feb 24, 2021 | 54.48 | 57.30 | 54.24 | 57.05 | 2,935,890 | +2.17(+3.96%) |
Feb 23, 2021 | 54.55 | 55.45 | 52.91 | 54.87 | 4,025,835 | +0.06(+0.12%) |
Feb 22, 2021 | 53.56 | 55.43 | 53.50 | 54.81 | 2,207,282 | +0.22(+0.40%) |
Feb 19, 2021 | 54.99 | 55.37 | 54.46 | 54.59 | 1,656,612 | -0.06(-0.11%) |
Feb 18, 2021 | 54.21 | 54.87 | 53.51 | 54.65 | 2,154,300 | -0.60(-1.09%) |
Feb 17, 2021 | 54.17 | 55.36 | 53.80 | 55.25 | 2,050,698 | +0.61(+1.11%) |
Feb 16, 2021 | 55.05 | 55.16 | 54.30 | 54.64 | 1,795,149 | +0.26(+0.49%) |
Feb 12, 2021 | 54.00 | 54.45 | 53.77 | 54.38 | 1,254,333 | +0.21(+0.38%) |
Feb 11, 2021 | 54.41 | 54.78 | 53.22 | 54.18 | 2,179,126 | +0.06(+0.11%) |
Feb 10, 2021 | 54.48 | 54.50 | 53.00 | 54.12 | 1,725,372 | +0.25(+0.47%) |
Feb 09, 2021 | 53.48 | 54.12 | 53.12 | 53.86 | 1,473,041 | +0.08(+0.15%) |
Feb 08, 2021 | 53.20 | 53.78 | 53.07 | 53.78 | 1,682,341 | +1.20(+2.28%) |
Feb 05, 2021 | 53.02 | 53.15 | 52.28 | 52.58 | 1,952,845 | +0.44(+0.85%) |
Feb 04, 2021 | 50.80 | 52.19 | 50.78 | 52.14 | 1,911,122 | +1.66(+3.29%) |
Feb 03, 2021 | 49.93 | 50.85 | 49.51 | 50.48 | 2,218,433 | +0.13(+0.26%) |
Feb 02, 2021 | 49.21 | 51.05 | 49.21 | 50.35 | 2,753,706 | +2.30(+4.79%) |
Feb 01, 2021 | 48.13 | 48.64 | 47.12 | 48.05 | 3,248,587 | +1.10(+2.35%) |
Jan 29, 2021 | 49.00 | 49.42 | 46.38 | 46.94 | 5,964,582 | -3.07(-6.13%) |
Jan 28, 2021 | 49.54 | 51.66 | 49.47 | 50.01 | 4,064,618 | +1.28(+2.63%) |
Jan 27, 2021 | 50.37 | 50.41 | 48.11 | 48.73 | 4,538,405 | -3.08(-5.94%) |
Jan 26, 2021 | 52.38 | 52.68 | 51.72 | 51.81 | 2,009,536 | -0.17(-0.32%) |
Jan 25, 2021 | 51.61 | 51.97 | 49.90 | 51.97 | 4,769,769 | -0.12(-0.22%) |
Jan 22, 2021 | 52.03 | 52.62 | 51.65 | 52.09 | 2,220,417 | -0.97(-1.82%) |
Jan 21, 2021 | 53.16 | 53.49 | 52.72 | 53.06 | 2,217,899 | +0.03(+0.06%) |
Jan 20, 2021 | 52.35 | 53.30 | 52.11 | 53.03 | 2,556,110 | +1.28(+2.47%) |
Jan 19, 2021 | 52.30 | 52.51 | 51.45 | 51.75 | 2,165,621 | +0.55(+1.08%) |
Jan 15, 2021 | 51.17 | 51.80 | 50.16 | 51.20 | 3,875,801 | -0.92(-1.76%) |
Jan 14, 2021 | 52.88 | 53.24 | 52.04 | 52.11 | 2,338,396 | -0.33(-0.63%) |
Jan 13, 2021 | 52.42 | 52.88 | 52.07 | 52.45 | 2,170,262 | -0.02(-0.04%) |
Jan 12, 2021 | 52.22 | 52.69 | 51.55 | 52.47 | 2,086,672 | +0.28(+0.53%) |
Jan 11, 2021 | 51.34 | 52.60 | 51.31 | 52.19 | 2,826,337 | -0.44(-0.84%) |
Jan 08, 2021 | 52.73 | 52.83 | 51.09 | 52.63 | 4,016,035 | +0.30(+0.57%) |
Jan 07, 2021 | 52.03 | 53.12 | 51.65 | 52.33 | 3,403,689 | +1.09(+2.14%) |
Jan 06, 2021 | 49.04 | 52.22 | 48.76 | 51.24 | 5,182,438 | +2.10(+4.26%) |
Jan 05, 2021 | 48.17 | 49.70 | 47.96 | 49.14 | 3,415,317 | +0.74(+1.52%) |