Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.68 | 57.46 | 56.57 | 56.88 | 14,071,118 | +0.28(+0.49%) |
Mar 30, 2021 | 57.22 | 57.29 | 56.48 | 56.60 | 13,681,561 | -0.68(-1.19%) |
Mar 29, 2021 | 57.10 | 57.60 | 56.91 | 57.28 | 10,846,921 | +0.12(+0.20%) |
Mar 26, 2021 | 56.28 | 57.20 | 56.18 | 57.17 | 14,023,301 | +1.03(+1.83%) |
Mar 25, 2021 | 56.33 | 56.33 | 55.42 | 56.14 | 12,478,643 | +0.44(+0.79%) |
Mar 24, 2021 | 55.84 | 56.23 | 55.67 | 55.70 | 10,766,293 | -0.29(-0.51%) |
Mar 23, 2021 | 56.67 | 56.80 | 55.96 | 55.99 | 12,318,963 | -0.68(-1.20%) |
Mar 22, 2021 | 55.61 | 56.79 | 55.53 | 56.67 | 18,009,656 | +0.61(+1.08%) |
Mar 19, 2021 | 55.50 | 56.10 | 54.87 | 56.06 | 35,882,672 | +0.33(+0.59%) |
Mar 18, 2021 | 55.42 | 56.54 | 55.31 | 55.73 | 13,584,197 | +0.13(+0.24%) |
Mar 17, 2021 | 55.51 | 55.92 | 54.94 | 55.59 | 10,676,981 | +0.25(+0.45%) |
Mar 16, 2021 | 54.84 | 55.56 | 54.84 | 55.34 | 11,366,279 | +0.46(+0.83%) |
Mar 15, 2021 | 54.24 | 54.93 | 53.90 | 54.89 | 12,247,153 | +0.67(+1.24%) |
Mar 12, 2021 | 54.03 | 54.49 | 53.82 | 54.22 | 8,981,153 | +0.26(+0.48%) |
Mar 11, 2021 | 54.54 | 54.71 | 53.96 | 53.96 | 11,293,338 | -0.52(-0.95%) |
Mar 10, 2021 | 54.20 | 54.79 | 54.06 | 54.48 | 11,448,216 | +0.32(+0.59%) |
Mar 09, 2021 | 54.35 | 55.31 | 54.15 | 54.15 | 14,155,899 | +0.11(+0.20%) |
Mar 08, 2021 | 54.18 | 55.18 | 53.76 | 54.05 | 11,873,211 | +0.02(+0.03%) |
Mar 05, 2021 | 53.21 | 54.17 | 53.05 | 54.03 | 16,754,701 | +0.97(+1.84%) |
Mar 04, 2021 | 54.13 | 54.50 | 52.42 | 53.05 | 19,287,888 | -1.26(-2.32%) |
Mar 03, 2021 | 54.58 | 54.85 | 53.62 | 54.32 | 15,208,002 | -0.46(-0.85%) |
Mar 02, 2021 | 55.39 | 55.59 | 54.73 | 54.78 | 10,717,924 | -0.32(-0.58%) |
Mar 01, 2021 | 55.34 | 55.49 | 55.00 | 55.10 | 8,188,379 | +0.27(+0.49%) |
Feb 26, 2021 | 55.46 | 56.06 | 54.77 | 54.83 | 14,796,830 | -0.69(-1.24%) |
Feb 25, 2021 | 55.82 | 56.48 | 55.26 | 55.52 | 19,094,968 | -0.44(-0.78%) |
Feb 24, 2021 | 54.45 | 56.26 | 54.42 | 55.96 | 18,470,318 | +1.67(+3.08%) |
Feb 23, 2021 | 54.69 | 54.88 | 53.67 | 54.29 | 15,364,363 | -0.24(-0.44%) |
Feb 22, 2021 | 54.02 | 54.75 | 53.39 | 54.53 | 11,087,190 | +0.35(+0.64%) |
Feb 19, 2021 | 54.66 | 54.99 | 54.11 | 54.18 | 19,010,644 | -0.38(-0.69%) |
Feb 18, 2021 | 53.92 | 55.18 | 53.91 | 54.56 | 15,744,183 | +0.38(+0.71%) |
Feb 17, 2021 | 53.14 | 54.48 | 53.13 | 54.17 | 13,059,661 | +1.06(+2.00%) |
Feb 16, 2021 | 53.73 | 53.98 | 53.08 | 53.11 | 13,846,740 | -0.53(-0.98%) |
Feb 12, 2021 | 53.52 | 53.89 | 53.33 | 53.64 | 10,618,249 | +0.00(+0.00%) |
Feb 11, 2021 | 53.65 | 53.84 | 53.37 | 53.64 | 9,225,586 | -0.01(-0.02%) |
Feb 10, 2021 | 53.73 | 54.12 | 53.30 | 53.65 | 14,612,683 | +0.21(+0.40%) |
Feb 09, 2021 | 53.85 | 53.95 | 53.36 | 53.43 | 15,901,257 | -0.42(-0.78%) |
Feb 08, 2021 | 54.85 | 54.87 | 53.35 | 53.85 | 21,093,204 | -0.62(-1.13%) |
Feb 05, 2021 | 54.59 | 55.22 | 54.10 | 54.47 | 18,174,032 | -0.57(-1.04%) |
Feb 04, 2021 | 55.43 | 56.23 | 54.75 | 55.04 | 17,883,214 | -0.42(-0.76%) |
Feb 03, 2021 | 56.21 | 56.52 | 55.44 | 55.46 | 16,898,018 | -0.81(-1.45%) |
Feb 02, 2021 | 56.33 | 57.79 | 56.23 | 56.27 | 17,952,184 | +0.65(+1.17%) |
Feb 01, 2021 | 55.35 | 56.21 | 55.13 | 55.62 | 12,570,096 | +0.70(+1.27%) |
Jan 29, 2021 | 55.70 | 56.15 | 54.57 | 54.92 | 17,998,210 | -0.77(-1.38%) |
Jan 28, 2021 | 56.18 | 56.67 | 55.61 | 55.69 | 19,588,042 | +0.24(+0.44%) |
Jan 27, 2021 | 57.12 | 57.12 | 55.34 | 55.45 | 15,483,621 | -2.16(-3.76%) |
Jan 26, 2021 | 57.67 | 58.70 | 57.56 | 57.61 | 12,617,658 | -0.35(-0.60%) |
Jan 25, 2021 | 57.79 | 58.24 | 57.19 | 57.96 | 10,256,924 | +0.24(+0.42%) |
Jan 22, 2021 | 57.12 | 58.14 | 57.01 | 57.72 | 10,146,481 | +0.34(+0.59%) |
Jan 21, 2021 | 58.70 | 59.19 | 57.20 | 57.38 | 15,730,340 | -1.85(-3.12%) |
Jan 20, 2021 | 59.52 | 59.74 | 59.01 | 59.23 | 10,738,396 | -0.44(-0.73%) |
Jan 19, 2021 | 59.77 | 60.05 | 59.30 | 59.67 | 12,129,723 | +0.18(+0.30%) |
Jan 15, 2021 | 59.03 | 59.78 | 58.60 | 59.49 | 12,634,728 | +0.46(+0.79%) |
Jan 14, 2021 | 58.03 | 59.34 | 57.92 | 59.03 | 13,953,735 | +1.15(+1.99%) |
Jan 13, 2021 | 58.56 | 58.97 | 57.79 | 57.87 | 11,508,214 | -0.63(-1.07%) |
Jan 12, 2021 | 58.44 | 59.28 | 58.03 | 58.50 | 17,597,966 | +0.41(+0.71%) |
Jan 11, 2021 | 56.68 | 58.34 | 56.54 | 58.09 | 20,340,008 | +2.22(+3.97%) |
Jan 08, 2021 | 55.60 | 56.49 | 55.57 | 55.87 | 11,196,383 | +0.12(+0.21%) |
Jan 07, 2021 | 54.84 | 56.00 | 54.54 | 55.76 | 12,226,913 | +0.59(+1.07%) |
Jan 06, 2021 | 54.14 | 55.47 | 54.11 | 55.16 | 13,896,899 | +0.13(+0.24%) |
Jan 05, 2021 | 54.64 | 55.17 | 54.07 | 55.03 | 12,948,923 | +0.15(+0.28%) |