Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.09 | 54.77 | 54.06 | 54.29 | 8,192,472 | -0.23(-0.43%) |
Mar 30, 2021 | 55.47 | 55.64 | 54.35 | 54.52 | 7,195,503 | -1.01(-1.81%) |
Mar 29, 2021 | 54.75 | 55.58 | 54.66 | 55.53 | 8,117,221 | +0.68(+1.24%) |
Mar 26, 2021 | 54.06 | 54.87 | 53.68 | 54.85 | 9,209,820 | +0.81(+1.50%) |
Mar 25, 2021 | 53.88 | 54.17 | 53.44 | 54.03 | 7,075,736 | +0.46(+0.86%) |
Mar 24, 2021 | 53.82 | 54.09 | 53.42 | 53.57 | 8,971,573 | -0.50(-0.92%) |
Mar 23, 2021 | 54.27 | 54.44 | 53.91 | 54.07 | 7,243,569 | -0.22(-0.40%) |
Mar 22, 2021 | 53.11 | 54.32 | 53.05 | 54.29 | 13,207,862 | +0.68(+1.27%) |
Mar 19, 2021 | 53.40 | 53.81 | 53.30 | 53.61 | 19,245,132 | +0.18(+0.33%) |
Mar 18, 2021 | 53.10 | 53.62 | 53.08 | 53.43 | 8,612,810 | -0.01(-0.02%) |
Mar 17, 2021 | 53.52 | 53.63 | 53.10 | 53.44 | 8,921,385 | +0.13(+0.24%) |
Mar 16, 2021 | 52.85 | 53.67 | 52.80 | 53.31 | 11,173,032 | +0.51(+0.96%) |
Mar 15, 2021 | 52.60 | 52.82 | 52.12 | 52.81 | 7,561,155 | +0.33(+0.63%) |
Mar 12, 2021 | 51.89 | 52.50 | 51.89 | 52.48 | 9,268,126 | +0.55(+1.07%) |
Mar 11, 2021 | 51.62 | 52.24 | 51.47 | 51.92 | 8,060,863 | +0.07(+0.14%) |
Mar 10, 2021 | 51.56 | 52.15 | 51.04 | 51.85 | 6,661,934 | +0.53(+1.02%) |
Mar 09, 2021 | 51.28 | 51.82 | 50.97 | 51.32 | 9,242,645 | +0.43(+0.85%) |
Mar 08, 2021 | 51.18 | 51.79 | 50.82 | 50.89 | 11,305,728 | -0.40(-0.77%) |
Mar 05, 2021 | 49.94 | 51.59 | 49.94 | 51.28 | 14,855,726 | +1.49(+3.00%) |
Mar 04, 2021 | 49.09 | 50.69 | 48.93 | 49.79 | 16,493,425 | +0.94(+1.93%) |
Mar 03, 2021 | 49.41 | 49.47 | 48.82 | 48.85 | 10,929,445 | -0.68(-1.38%) |
Mar 02, 2021 | 49.68 | 49.97 | 49.04 | 49.53 | 8,351,955 | +0.02(+0.04%) |
Mar 01, 2021 | 49.49 | 49.98 | 49.34 | 49.51 | 7,668,978 | +0.46(+0.94%) |
Feb 26, 2021 | 50.07 | 50.09 | 49.04 | 49.05 | 9,604,088 | -0.81(-1.63%) |
Feb 25, 2021 | 49.99 | 50.63 | 49.74 | 49.86 | 8,659,011 | -0.27(-0.53%) |
Feb 24, 2021 | 50.33 | 50.54 | 49.98 | 50.13 | 7,717,528 | -0.43(-0.86%) |
Feb 23, 2021 | 50.45 | 51.05 | 50.23 | 50.57 | 9,739,381 | +0.44(+0.88%) |
Feb 22, 2021 | 50.06 | 50.33 | 49.70 | 50.12 | 7,771,014 | +0.01(+0.02%) |
Feb 19, 2021 | 51.64 | 51.78 | 50.03 | 50.11 | 7,664,175 | -1.68(-3.24%) |
Feb 18, 2021 | 50.44 | 51.93 | 50.44 | 51.79 | 10,294,350 | +1.12(+2.20%) |
Feb 17, 2021 | 50.56 | 50.81 | 50.40 | 50.68 | 10,174,948 | +0.04(+0.07%) |
Feb 16, 2021 | 50.89 | 51.01 | 50.47 | 50.64 | 8,252,470 | -0.29(-0.56%) |
Feb 12, 2021 | 51.32 | 51.39 | 50.73 | 50.92 | 8,502,239 | -0.45(-0.88%) |
Feb 11, 2021 | 50.85 | 51.44 | 50.80 | 51.38 | 8,113,591 | +0.40(+0.78%) |
Feb 10, 2021 | 51.52 | 51.62 | 50.73 | 50.98 | 13,953,606 | -0.23(-0.45%) |
Feb 09, 2021 | 51.88 | 51.89 | 51.13 | 51.21 | 10,333,406 | -0.48(-0.93%) |
Feb 08, 2021 | 51.77 | 52.08 | 51.47 | 51.69 | 5,887,542 | -0.18(-0.34%) |
Feb 05, 2021 | 51.72 | 52.17 | 51.62 | 51.87 | 5,377,136 | +0.19(+0.38%) |
Feb 04, 2021 | 51.04 | 51.96 | 50.92 | 51.67 | 7,787,255 | +0.66(+1.30%) |
Feb 03, 2021 | 51.52 | 51.62 | 50.92 | 51.01 | 8,217,494 | -0.81(-1.57%) |
Feb 02, 2021 | 51.31 | 52.38 | 50.92 | 51.82 | 7,995,925 | +0.84(+1.65%) |
Feb 01, 2021 | 51.31 | 51.63 | 50.82 | 50.98 | 9,587,816 | -0.18(-0.34%) |
Jan 29, 2021 | 50.80 | 52.45 | 50.71 | 51.16 | 15,455,257 | -1.55(-2.94%) |
Jan 28, 2021 | 52.23 | 53.13 | 52.03 | 52.71 | 8,149,144 | +0.65(+1.24%) |
Jan 27, 2021 | 52.74 | 53.50 | 51.93 | 52.06 | 8,213,676 | -1.08(-2.03%) |
Jan 26, 2021 | 52.40 | 53.26 | 52.21 | 53.14 | 5,153,145 | +0.66(+1.27%) |
Jan 25, 2021 | 51.66 | 52.64 | 51.47 | 52.48 | 8,007,532 | +0.57(+1.10%) |
Jan 22, 2021 | 51.74 | 52.21 | 51.60 | 51.90 | 6,764,662 | +0.12(+0.23%) |
Jan 21, 2021 | 52.52 | 52.60 | 51.63 | 51.78 | 7,519,116 | -0.90(-1.72%) |
Jan 20, 2021 | 52.72 | 52.91 | 52.24 | 52.69 | 5,610,587 | -0.04(-0.07%) |
Jan 19, 2021 | 53.05 | 53.24 | 52.61 | 52.72 | 7,230,302 | -0.07(-0.14%) |
Jan 15, 2021 | 52.81 | 53.05 | 52.31 | 52.80 | 8,030,916 | -0.08(-0.16%) |
Jan 14, 2021 | 52.98 | 53.25 | 52.59 | 52.88 | 7,938,682 | -0.06(-0.10%) |
Jan 13, 2021 | 52.68 | 53.27 | 52.60 | 52.94 | 7,885,930 | +0.05(+0.09%) |
Jan 12, 2021 | 52.92 | 53.08 | 52.37 | 52.89 | 8,074,968 | +0.21(+0.40%) |
Jan 11, 2021 | 53.67 | 53.72 | 52.65 | 52.68 | 7,327,776 | -1.02(-1.89%) |
Jan 08, 2021 | 52.94 | 53.77 | 52.90 | 53.69 | 7,199,029 | +0.40(+0.74%) |
Jan 07, 2021 | 53.26 | 53.84 | 52.92 | 53.30 | 9,308,481 | -0.10(-0.19%) |
Jan 06, 2021 | 53.51 | 53.82 | 53.20 | 53.40 | 8,305,000 | -0.10(-0.19%) |
Jan 05, 2021 | 53.42 | 53.63 | 52.89 | 53.50 | 5,875,985 | +0.06(+0.10%) |