Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.72 | 63.32 | 62.33 | 62.46 | 2,690,817 | -0.34(-0.53%) |
Mar 30, 2021 | 63.02 | 63.31 | 62.24 | 62.79 | 2,964,927 | -0.55(-0.87%) |
Mar 29, 2021 | 61.98 | 63.80 | 61.79 | 63.34 | 4,024,917 | +0.64(+1.02%) |
Mar 26, 2021 | 61.12 | 62.88 | 60.57 | 62.70 | 4,228,929 | +2.44(+4.05%) |
Mar 25, 2021 | 58.39 | 60.52 | 57.23 | 60.26 | 4,323,371 | +1.08(+1.83%) |
Mar 24, 2021 | 59.82 | 61.15 | 59.16 | 59.18 | 2,629,469 | +0.00(+0.01%) |
Mar 23, 2021 | 60.41 | 61.03 | 58.81 | 59.18 | 2,763,319 | -1.76(-2.89%) |
Mar 22, 2021 | 59.87 | 61.35 | 59.70 | 60.94 | 2,219,316 | +0.71(+1.19%) |
Mar 19, 2021 | 61.48 | 61.48 | 59.66 | 60.22 | 3,385,765 | -1.56(-2.52%) |
Mar 18, 2021 | 62.32 | 63.77 | 61.51 | 61.78 | 4,342,110 | -0.75(-1.21%) |
Mar 17, 2021 | 61.71 | 62.72 | 61.23 | 62.53 | 2,593,865 | +1.02(+1.66%) |
Mar 16, 2021 | 62.06 | 62.14 | 61.21 | 61.51 | 2,390,540 | -0.68(-1.09%) |
Mar 15, 2021 | 61.71 | 62.30 | 60.38 | 62.19 | 3,903,640 | +0.91(+1.49%) |
Mar 12, 2021 | 59.80 | 61.31 | 59.68 | 61.28 | 3,004,201 | +1.70(+2.85%) |
Mar 11, 2021 | 59.25 | 60.49 | 58.78 | 59.58 | 3,000,042 | +1.03(+1.76%) |
Mar 10, 2021 | 57.08 | 59.01 | 57.01 | 58.55 | 4,421,730 | +2.51(+4.48%) |
Mar 09, 2021 | 56.46 | 57.68 | 55.96 | 56.04 | 3,246,169 | +0.18(+0.31%) |
Mar 08, 2021 | 55.08 | 57.63 | 54.59 | 55.87 | 5,425,956 | +1.61(+2.98%) |
Mar 05, 2021 | 52.91 | 54.67 | 50.64 | 54.25 | 5,876,006 | +2.80(+5.45%) |
Mar 04, 2021 | 53.26 | 54.18 | 49.47 | 51.45 | 5,734,367 | -1.71(-3.22%) |
Mar 03, 2021 | 53.61 | 54.67 | 53.11 | 53.16 | 3,200,454 | -0.70(-1.29%) |
Mar 02, 2021 | 54.64 | 54.98 | 53.73 | 53.86 | 2,503,268 | -0.71(-1.29%) |
Mar 01, 2021 | 53.49 | 55.21 | 53.49 | 54.56 | 3,481,919 | +3.07(+5.96%) |
Feb 26, 2021 | 54.05 | 54.05 | 51.38 | 51.49 | 4,683,412 | -2.32(-4.31%) |
Feb 25, 2021 | 56.88 | 56.99 | 53.30 | 53.81 | 5,217,041 | -3.00(-5.27%) |
Feb 24, 2021 | 54.26 | 57.06 | 54.02 | 56.81 | 2,948,251 | +2.16(+3.96%) |
Feb 23, 2021 | 54.32 | 55.22 | 52.69 | 54.64 | 4,042,785 | +0.06(+0.12%) |
Feb 22, 2021 | 53.33 | 55.19 | 53.28 | 54.58 | 2,216,575 | +0.22(+0.40%) |
Feb 19, 2021 | 54.76 | 55.14 | 54.23 | 54.36 | 1,663,587 | -0.06(-0.11%) |
Feb 18, 2021 | 53.99 | 54.64 | 53.29 | 54.42 | 2,163,370 | -0.60(-1.09%) |
Feb 17, 2021 | 53.94 | 55.13 | 53.58 | 55.02 | 2,059,332 | +0.60(+1.11%) |
Feb 16, 2021 | 54.82 | 54.93 | 54.07 | 54.42 | 1,802,707 | +0.26(+0.49%) |
Feb 12, 2021 | 53.77 | 54.22 | 53.55 | 54.15 | 1,259,614 | +0.20(+0.38%) |
Feb 11, 2021 | 54.18 | 54.55 | 53.00 | 53.95 | 2,188,301 | +0.06(+0.11%) |
Feb 10, 2021 | 54.25 | 54.27 | 52.78 | 53.89 | 1,732,636 | +0.25(+0.47%) |
Feb 09, 2021 | 53.26 | 53.90 | 52.90 | 53.64 | 1,479,243 | +0.08(+0.15%) |
Feb 08, 2021 | 52.98 | 53.55 | 52.85 | 53.55 | 1,689,424 | +1.19(+2.28%) |
Feb 05, 2021 | 52.80 | 52.92 | 52.06 | 52.36 | 1,961,067 | +0.44(+0.85%) |
Feb 04, 2021 | 50.59 | 51.97 | 50.56 | 51.92 | 1,919,169 | +1.65(+3.29%) |
Feb 03, 2021 | 49.72 | 50.64 | 49.30 | 50.27 | 2,227,773 | +0.13(+0.26%) |
Feb 02, 2021 | 49.01 | 50.84 | 49.00 | 50.14 | 2,765,300 | +2.29(+4.79%) |
Feb 01, 2021 | 47.93 | 48.44 | 46.92 | 47.84 | 3,262,264 | +1.10(+2.35%) |
Jan 29, 2021 | 48.79 | 49.22 | 46.18 | 46.74 | 5,989,694 | -3.05(-6.13%) |
Jan 28, 2021 | 49.33 | 51.44 | 49.26 | 49.80 | 4,081,731 | +1.27(+2.63%) |
Jan 27, 2021 | 50.15 | 50.20 | 47.91 | 48.53 | 4,557,513 | -3.06(-5.94%) |
Jan 26, 2021 | 52.16 | 52.46 | 51.50 | 51.59 | 2,017,997 | -0.17(-0.32%) |
Jan 25, 2021 | 51.39 | 51.76 | 49.69 | 51.76 | 4,789,851 | -0.12(-0.22%) |
Jan 22, 2021 | 51.81 | 52.40 | 51.43 | 51.87 | 2,229,765 | -0.96(-1.82%) |
Jan 21, 2021 | 52.93 | 53.26 | 52.49 | 52.83 | 2,227,237 | +0.03(+0.06%) |
Jan 20, 2021 | 52.13 | 53.07 | 51.89 | 52.81 | 2,566,872 | +1.27(+2.47%) |
Jan 19, 2021 | 52.08 | 52.29 | 51.23 | 51.53 | 2,174,739 | +0.55(+1.08%) |
Jan 15, 2021 | 50.95 | 51.58 | 49.95 | 50.98 | 3,892,119 | -0.91(-1.76%) |
Jan 14, 2021 | 52.65 | 53.02 | 51.82 | 51.90 | 2,348,241 | -0.33(-0.63%) |
Jan 13, 2021 | 52.20 | 52.66 | 51.85 | 52.23 | 2,179,399 | -0.02(-0.04%) |
Jan 12, 2021 | 52.00 | 52.47 | 51.34 | 52.25 | 2,095,457 | +0.28(+0.53%) |
Jan 11, 2021 | 51.12 | 52.38 | 51.10 | 51.97 | 2,838,237 | -0.44(-0.84%) |
Jan 08, 2021 | 52.51 | 52.61 | 50.88 | 52.41 | 4,032,944 | +0.30(+0.57%) |
Jan 07, 2021 | 51.81 | 52.90 | 51.43 | 52.11 | 3,418,019 | +1.09(+2.14%) |
Jan 06, 2021 | 48.84 | 52.00 | 48.55 | 51.03 | 5,204,258 | +2.09(+4.26%) |
Jan 05, 2021 | 47.97 | 49.49 | 47.76 | 48.94 | 3,429,696 | +0.73(+1.52%) |