Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.57 | 56.85 | 55.70 | 55.74 | 5,537,419 | -0.99(-1.75%) |
Mar 30, 2021 | 56.28 | 56.84 | 56.16 | 56.73 | 2,714,426 | +0.24(+0.43%) |
Mar 29, 2021 | 56.83 | 57.07 | 55.94 | 56.48 | 5,889,595 | +0.45(+0.80%) |
Mar 26, 2021 | 56.04 | 56.17 | 55.47 | 56.04 | 5,587,227 | +0.57(+1.03%) |
Mar 25, 2021 | 54.76 | 55.75 | 54.32 | 55.47 | 5,894,392 | +0.74(+1.35%) |
Mar 24, 2021 | 55.32 | 55.60 | 54.62 | 54.73 | 5,333,322 | +0.14(+0.26%) |
Mar 23, 2021 | 55.47 | 55.98 | 54.36 | 54.59 | 4,630,934 | -1.42(-2.54%) |
Mar 22, 2021 | 55.86 | 56.48 | 55.49 | 56.01 | 6,452,464 | -0.04(-0.07%) |
Mar 19, 2021 | 56.94 | 57.04 | 55.50 | 56.04 | 8,798,311 | -1.17(-2.04%) |
Mar 18, 2021 | 56.29 | 57.80 | 56.29 | 57.21 | 4,976,082 | +0.93(+1.65%) |
Mar 17, 2021 | 56.49 | 56.59 | 55.71 | 56.28 | 6,172,804 | -0.05(-0.08%) |
Mar 16, 2021 | 57.72 | 57.91 | 55.85 | 56.33 | 5,940,103 | -1.60(-2.76%) |
Mar 15, 2021 | 57.21 | 58.03 | 56.47 | 57.93 | 3,957,461 | +0.45(+0.78%) |
Mar 12, 2021 | 56.80 | 57.57 | 56.58 | 57.48 | 5,718,740 | +0.67(+1.18%) |
Mar 11, 2021 | 56.23 | 57.11 | 55.98 | 56.81 | 6,632,883 | +0.80(+1.43%) |
Mar 10, 2021 | 54.95 | 56.31 | 54.83 | 56.01 | 4,292,441 | +0.94(+1.71%) |
Mar 09, 2021 | 55.87 | 56.08 | 55.06 | 55.07 | 3,976,458 | -0.93(-1.66%) |
Mar 08, 2021 | 55.22 | 56.67 | 54.88 | 56.00 | 5,498,239 | +0.95(+1.72%) |
Mar 05, 2021 | 53.75 | 55.16 | 52.98 | 55.05 | 5,703,686 | +1.79(+3.37%) |
Mar 04, 2021 | 53.59 | 54.13 | 51.92 | 53.26 | 6,395,541 | -0.63(-1.17%) |
Mar 03, 2021 | 53.46 | 54.22 | 53.19 | 53.89 | 5,584,732 | +0.47(+0.87%) |
Mar 02, 2021 | 53.32 | 53.53 | 52.48 | 53.43 | 4,849,328 | +0.25(+0.47%) |
Mar 01, 2021 | 52.41 | 53.54 | 52.41 | 53.18 | 3,521,878 | +1.29(+2.49%) |
Feb 26, 2021 | 51.75 | 52.49 | 51.28 | 51.88 | 7,381,898 | +0.18(+0.34%) |
Feb 25, 2021 | 52.22 | 52.64 | 51.46 | 51.71 | 3,889,658 | -0.46(-0.89%) |
Feb 24, 2021 | 52.08 | 52.60 | 51.58 | 52.17 | 4,263,670 | +0.11(+0.21%) |
Feb 23, 2021 | 52.46 | 52.53 | 51.45 | 52.06 | 4,035,388 | -0.32(-0.60%) |
Feb 22, 2021 | 52.08 | 52.73 | 51.53 | 52.38 | 6,384,964 | +0.28(+0.54%) |
Feb 19, 2021 | 52.24 | 52.85 | 51.97 | 52.10 | 5,161,737 | +0.33(+0.63%) |
Feb 18, 2021 | 51.43 | 52.00 | 50.97 | 51.77 | 5,215,994 | +0.44(+0.85%) |
Feb 17, 2021 | 49.08 | 51.46 | 48.97 | 51.33 | 6,253,208 | +2.05(+4.15%) |
Feb 16, 2021 | 50.05 | 50.27 | 49.28 | 49.29 | 4,355,619 | -0.54(-1.08%) |
Feb 12, 2021 | 48.92 | 49.90 | 48.74 | 49.83 | 6,411,767 | +0.64(+1.30%) |
Feb 11, 2021 | 48.53 | 49.22 | 47.98 | 49.19 | 5,184,400 | +0.79(+1.63%) |
Feb 10, 2021 | 48.26 | 48.61 | 47.76 | 48.40 | 3,552,039 | +0.41(+0.85%) |
Feb 09, 2021 | 47.78 | 48.38 | 47.70 | 47.99 | 3,933,036 | -0.10(-0.21%) |
Feb 08, 2021 | 47.53 | 48.14 | 47.40 | 48.09 | 2,946,828 | +0.61(+1.29%) |
Feb 05, 2021 | 47.81 | 48.01 | 47.26 | 47.48 | 4,183,326 | -0.14(-0.29%) |
Feb 04, 2021 | 47.08 | 47.90 | 47.08 | 47.61 | 3,586,282 | +0.54(+1.15%) |
Feb 03, 2021 | 47.01 | 47.28 | 46.56 | 47.08 | 4,613,107 | -0.08(-0.18%) |
Feb 02, 2021 | 47.63 | 48.01 | 47.16 | 47.16 | 3,430,098 | -0.19(-0.39%) |
Feb 01, 2021 | 46.72 | 47.92 | 46.70 | 47.35 | 6,221,181 | +1.01(+2.19%) |
Jan 29, 2021 | 45.85 | 46.60 | 44.85 | 46.33 | 6,453,919 | +0.45(+0.97%) |
Jan 28, 2021 | 45.69 | 46.50 | 45.15 | 45.89 | 4,838,422 | +0.87(+1.94%) |
Jan 27, 2021 | 46.42 | 46.42 | 44.74 | 45.01 | 5,124,791 | -1.82(-3.89%) |
Jan 26, 2021 | 47.92 | 48.28 | 46.77 | 46.83 | 3,943,109 | -1.02(-2.14%) |
Jan 25, 2021 | 48.30 | 48.53 | 47.57 | 47.86 | 4,352,037 | -0.83(-1.70%) |
Jan 22, 2021 | 48.20 | 49.01 | 47.98 | 48.68 | 6,248,430 | +0.18(+0.36%) |
Jan 21, 2021 | 48.41 | 48.68 | 48.01 | 48.51 | 4,267,689 | -0.21(-0.44%) |
Jan 20, 2021 | 48.19 | 48.74 | 47.85 | 48.72 | 5,437,414 | +0.71(+1.47%) |
Jan 19, 2021 | 48.70 | 49.13 | 48.00 | 48.01 | 3,372,059 | -0.17(-0.35%) |
Jan 15, 2021 | 48.44 | 48.50 | 47.48 | 48.18 | 4,145,798 | -0.60(-1.22%) |
Jan 14, 2021 | 48.50 | 49.21 | 48.38 | 48.78 | 3,237,250 | +0.41(+0.85%) |
Jan 13, 2021 | 48.35 | 48.66 | 47.84 | 48.37 | 6,125,997 | +0.16(+0.33%) |
Jan 12, 2021 | 47.63 | 48.32 | 46.86 | 48.21 | 4,282,044 | +0.79(+1.67%) |
Jan 11, 2021 | 45.62 | 47.69 | 45.57 | 47.42 | 4,200,089 | -0.29(-0.60%) |
Jan 08, 2021 | 47.80 | 47.96 | 47.02 | 47.71 | 5,482,497 | +0.11(+0.23%) |
Jan 07, 2021 | 46.83 | 47.78 | 46.02 | 47.60 | 5,450,414 | +1.33(+2.87%) |
Jan 06, 2021 | 44.64 | 46.74 | 44.49 | 46.27 | 10,984,209 | +2.07(+4.69%) |
Jan 05, 2021 | 42.80 | 44.22 | 42.80 | 44.19 | 5,982,899 | +1.25(+2.90%) |