Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.62 | 54.76 | 54.44 | 54.52 | 2,943,605 | -0.02(-0.03%) |
Mar 30, 2021 | 54.93 | 54.94 | 54.46 | 54.54 | 6,186,788 | -0.53(-0.97%) |
Mar 29, 2021 | 54.46 | 55.14 | 54.46 | 55.07 | 4,704,611 | +0.43(+0.79%) |
Mar 26, 2021 | 53.80 | 54.67 | 53.70 | 54.64 | 5,943,905 | +0.94(+1.75%) |
Mar 25, 2021 | 53.35 | 53.74 | 53.04 | 53.70 | 6,747,815 | +0.46(+0.86%) |
Mar 24, 2021 | 53.40 | 53.61 | 53.23 | 53.24 | 4,894,584 | -0.22(-0.40%) |
Mar 23, 2021 | 53.38 | 53.79 | 53.32 | 53.46 | 3,269,839 | -0.01(-0.02%) |
Mar 22, 2021 | 52.88 | 53.47 | 52.81 | 53.47 | 3,386,807 | +0.52(+0.98%) |
Mar 19, 2021 | 52.87 | 53.18 | 52.71 | 52.95 | 5,342,813 | +0.13(+0.25%) |
Mar 18, 2021 | 52.71 | 53.02 | 52.67 | 52.82 | 4,960,291 | -0.16(-0.30%) |
Mar 17, 2021 | 53.01 | 53.19 | 52.75 | 52.98 | 3,607,385 | -0.20(-0.37%) |
Mar 16, 2021 | 53.14 | 53.32 | 53.06 | 53.17 | 2,771,235 | +0.03(+0.05%) |
Mar 15, 2021 | 52.70 | 53.17 | 52.62 | 53.14 | 3,699,610 | +0.47(+0.89%) |
Mar 12, 2021 | 52.38 | 52.69 | 52.38 | 52.68 | 3,757,680 | +0.22(+0.43%) |
Mar 11, 2021 | 52.44 | 52.78 | 52.39 | 52.45 | 3,855,284 | +0.01(+0.02%) |
Mar 10, 2021 | 52.21 | 52.62 | 52.04 | 52.44 | 7,878,467 | +0.46(+0.88%) |
Mar 09, 2021 | 51.99 | 52.49 | 51.97 | 51.98 | 6,785,100 | +0.27(+0.52%) |
Mar 08, 2021 | 51.66 | 52.38 | 51.56 | 51.71 | 6,759,034 | +0.09(+0.18%) |
Mar 05, 2021 | 50.89 | 51.73 | 50.60 | 51.62 | 13,448,793 | +1.14(+2.26%) |
Mar 04, 2021 | 51.01 | 51.39 | 50.20 | 50.48 | 14,599,160 | -0.52(-1.03%) |
Mar 03, 2021 | 51.43 | 51.47 | 50.99 | 51.00 | 6,961,928 | -0.54(-1.05%) |
Mar 02, 2021 | 51.71 | 51.85 | 51.43 | 51.54 | 4,214,401 | -0.17(-0.33%) |
Mar 01, 2021 | 51.29 | 52.02 | 51.29 | 51.71 | 4,212,252 | +0.78(+1.53%) |
Feb 26, 2021 | 51.70 | 51.70 | 50.94 | 50.94 | 7,809,762 | -0.58(-1.13%) |
Feb 25, 2021 | 51.94 | 52.26 | 51.38 | 51.52 | 8,925,762 | -0.54(-1.04%) |
Feb 24, 2021 | 51.96 | 52.23 | 51.83 | 52.06 | 3,441,163 | -0.01(-0.02%) |
Feb 23, 2021 | 52.08 | 52.28 | 51.74 | 52.07 | 4,454,672 | -0.07(-0.14%) |
Feb 22, 2021 | 52.20 | 52.24 | 51.92 | 52.14 | 2,333,417 | -0.24(-0.46%) |
Feb 19, 2021 | 53.02 | 53.06 | 52.36 | 52.39 | 2,656,093 | -0.59(-1.11%) |
Feb 18, 2021 | 52.67 | 53.07 | 52.62 | 52.97 | 2,788,365 | +0.02(+0.04%) |
Feb 17, 2021 | 52.52 | 52.96 | 52.47 | 52.96 | 3,951,225 | +0.36(+0.69%) |
Feb 16, 2021 | 53.06 | 53.09 | 52.57 | 52.59 | 2,251,648 | -0.48(-0.90%) |
Feb 12, 2021 | 52.74 | 53.08 | 52.73 | 53.07 | 2,076,179 | +0.25(+0.48%) |
Feb 11, 2021 | 53.08 | 53.11 | 52.64 | 52.82 | 2,018,199 | -0.20(-0.37%) |
Feb 10, 2021 | 53.22 | 53.26 | 52.83 | 53.01 | 2,493,890 | -0.03(-0.05%) |
Feb 09, 2021 | 52.90 | 53.07 | 52.79 | 53.04 | 2,486,813 | +0.08(+0.16%) |
Feb 08, 2021 | 52.83 | 52.96 | 52.69 | 52.96 | 2,674,493 | +0.25(+0.48%) |
Feb 05, 2021 | 52.54 | 52.79 | 52.54 | 52.70 | 2,046,867 | +0.37(+0.71%) |
Feb 04, 2021 | 52.08 | 52.39 | 52.04 | 52.33 | 2,215,234 | +0.33(+0.63%) |
Feb 03, 2021 | 52.23 | 52.25 | 51.84 | 52.00 | 3,638,112 | -0.29(-0.55%) |
Feb 02, 2021 | 52.15 | 52.56 | 52.10 | 52.29 | 2,721,466 | +0.44(+0.85%) |
Feb 01, 2021 | 51.77 | 52.05 | 51.57 | 51.85 | 4,019,004 | +0.32(+0.62%) |
Jan 29, 2021 | 52.04 | 52.26 | 51.36 | 51.54 | 6,795,400 | -0.75(-1.43%) |
Jan 28, 2021 | 52.49 | 53.12 | 52.25 | 52.28 | 3,931,999 | -0.02(-0.04%) |
Jan 27, 2021 | 52.78 | 53.01 | 52.12 | 52.30 | 6,792,106 | -0.92(-1.72%) |
Jan 26, 2021 | 53.07 | 53.31 | 52.90 | 53.22 | 3,834,777 | +0.13(+0.25%) |
Jan 25, 2021 | 52.61 | 53.33 | 52.61 | 53.09 | 3,210,341 | +0.42(+0.80%) |
Jan 22, 2021 | 52.55 | 52.81 | 52.45 | 52.67 | 1,672,133 | -0.02(-0.04%) |
Jan 21, 2021 | 52.80 | 52.88 | 52.68 | 52.69 | 1,858,860 | -0.20(-0.37%) |
Jan 20, 2021 | 52.65 | 52.96 | 52.54 | 52.88 | 3,107,571 | +0.29(+0.55%) |
Jan 19, 2021 | 52.59 | 52.71 | 52.43 | 52.59 | 2,434,384 | +0.18(+0.33%) |
Jan 15, 2021 | 52.10 | 52.54 | 52.00 | 52.42 | 2,710,860 | +0.14(+0.27%) |
Jan 14, 2021 | 52.52 | 52.55 | 52.22 | 52.28 | 2,522,895 | -0.21(-0.41%) |
Jan 13, 2021 | 52.36 | 52.62 | 52.28 | 52.49 | 3,450,015 | +0.10(+0.20%) |
Jan 12, 2021 | 52.61 | 52.67 | 52.17 | 52.39 | 2,849,110 | -0.25(-0.48%) |
Jan 11, 2021 | 52.70 | 52.94 | 52.58 | 52.64 | 2,265,834 | -0.24(-0.46%) |
Jan 08, 2021 | 52.70 | 52.91 | 52.42 | 52.88 | 3,094,468 | +0.21(+0.39%) |
Jan 07, 2021 | 52.53 | 52.88 | 52.37 | 52.68 | 2,609,353 | +0.20(+0.37%) |
Jan 06, 2021 | 51.81 | 52.67 | 51.77 | 52.48 | 9,628,838 | +0.44(+0.84%) |
Jan 05, 2021 | 51.80 | 52.16 | 51.55 | 52.04 | 2,917,715 | +0.16(+0.31%) |