Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.71 | 62.01 | 60.85 | 61.08 | 6,026,132 | -0.59(-0.96%) |
Mar 30, 2021 | 60.76 | 62.08 | 60.73 | 61.66 | 8,379,670 | +1.51(+2.51%) |
Mar 29, 2021 | 61.30 | 61.71 | 59.54 | 60.16 | 9,374,401 | -2.03(-3.26%) |
Mar 26, 2021 | 61.90 | 62.58 | 61.17 | 62.18 | 7,883,591 | +1.22(+1.99%) |
Mar 25, 2021 | 58.85 | 61.31 | 58.35 | 60.97 | 8,723,933 | +1.69(+2.86%) |
Mar 24, 2021 | 60.33 | 61.58 | 59.22 | 59.27 | 7,271,534 | -0.36(-0.60%) |
Mar 23, 2021 | 61.14 | 61.43 | 59.23 | 59.63 | 12,599,197 | -2.08(-3.37%) |
Mar 22, 2021 | 63.17 | 63.29 | 61.23 | 61.71 | 10,981,140 | -2.01(-3.15%) |
Mar 19, 2021 | 63.63 | 64.42 | 62.32 | 63.72 | 15,464,191 | -0.53(-0.83%) |
Mar 18, 2021 | 64.85 | 66.79 | 63.87 | 64.25 | 15,241,215 | +0.35(+0.54%) |
Mar 17, 2021 | 64.11 | 64.65 | 63.21 | 63.90 | 8,193,219 | +0.43(+0.68%) |
Mar 16, 2021 | 63.98 | 64.01 | 62.67 | 63.47 | 6,404,490 | -0.97(-1.51%) |
Mar 15, 2021 | 65.33 | 65.43 | 63.61 | 64.44 | 8,219,998 | -0.70(-1.07%) |
Mar 12, 2021 | 64.86 | 65.53 | 64.52 | 65.14 | 6,833,667 | +1.22(+1.91%) |
Mar 11, 2021 | 63.29 | 64.19 | 62.79 | 63.92 | 6,582,469 | +0.48(+0.75%) |
Mar 10, 2021 | 62.31 | 63.51 | 62.02 | 63.44 | 9,886,001 | +1.44(+2.32%) |
Mar 09, 2021 | 62.75 | 62.99 | 60.89 | 62.01 | 9,839,744 | -1.25(-1.97%) |
Mar 08, 2021 | 62.46 | 64.28 | 62.07 | 63.25 | 11,999,639 | +1.59(+2.59%) |
Mar 05, 2021 | 61.37 | 61.89 | 59.19 | 61.66 | 13,776,595 | +1.58(+2.62%) |
Mar 04, 2021 | 60.89 | 61.68 | 58.96 | 60.08 | 13,942,877 | -0.82(-1.34%) |
Mar 03, 2021 | 60.80 | 62.45 | 60.69 | 60.90 | 14,323,491 | +0.52(+0.86%) |
Mar 02, 2021 | 60.85 | 61.08 | 60.22 | 60.37 | 6,973,150 | -0.61(-1.01%) |
Mar 01, 2021 | 60.21 | 61.35 | 59.98 | 60.99 | 8,822,876 | +2.12(+3.59%) |
Feb 26, 2021 | 59.84 | 60.23 | 58.31 | 58.87 | 10,652,888 | -1.39(-2.31%) |
Feb 25, 2021 | 62.77 | 62.98 | 60.17 | 60.26 | 15,093,354 | -1.83(-2.95%) |
Feb 24, 2021 | 60.63 | 62.34 | 60.58 | 62.10 | 14,546,746 | +1.84(+3.06%) |
Feb 23, 2021 | 60.07 | 60.43 | 59.37 | 60.26 | 16,937,940 | +0.60(+1.00%) |
Feb 22, 2021 | 58.36 | 60.05 | 58.34 | 59.66 | 8,068,786 | +1.20(+2.05%) |
Feb 19, 2021 | 57.00 | 58.55 | 56.91 | 58.46 | 5,064,534 | +1.81(+3.20%) |
Feb 18, 2021 | 56.86 | 57.21 | 56.21 | 56.65 | 4,193,418 | -0.67(-1.17%) |
Feb 17, 2021 | 57.37 | 57.98 | 56.92 | 57.31 | 5,150,742 | -0.17(-0.30%) |
Feb 16, 2021 | 56.74 | 57.79 | 56.51 | 57.49 | 11,538,522 | +1.53(+2.73%) |
Feb 12, 2021 | 55.46 | 56.24 | 55.12 | 55.96 | 6,108,790 | +0.52(+0.94%) |
Feb 11, 2021 | 55.92 | 56.23 | 54.62 | 55.44 | 8,091,818 | -0.38(-0.67%) |
Feb 10, 2021 | 56.05 | 56.61 | 55.46 | 55.81 | 8,519,164 | -0.01(-0.02%) |
Feb 09, 2021 | 55.05 | 55.87 | 54.68 | 55.82 | 5,379,530 | +0.67(+1.21%) |
Feb 08, 2021 | 54.34 | 55.17 | 54.16 | 55.15 | 4,607,853 | +1.15(+2.12%) |
Feb 05, 2021 | 54.54 | 54.78 | 53.65 | 54.01 | 6,338,445 | -0.09(-0.17%) |
Feb 04, 2021 | 52.77 | 54.34 | 52.74 | 54.10 | 12,900,559 | +1.67(+3.18%) |
Feb 03, 2021 | 52.06 | 52.50 | 51.58 | 52.43 | 5,376,219 | +0.45(+0.86%) |
Feb 02, 2021 | 51.44 | 52.29 | 51.07 | 51.98 | 7,371,277 | +1.26(+2.49%) |
Feb 01, 2021 | 50.21 | 50.86 | 49.60 | 50.72 | 5,268,434 | +0.91(+1.82%) |
Jan 29, 2021 | 51.08 | 51.41 | 49.60 | 49.81 | 10,921,839 | -1.24(-2.42%) |
Jan 28, 2021 | 50.85 | 51.33 | 50.49 | 51.05 | 9,957,416 | +0.90(+1.79%) |
Jan 27, 2021 | 50.90 | 51.22 | 50.02 | 50.15 | 13,680,413 | -1.79(-3.44%) |
Jan 26, 2021 | 52.91 | 53.25 | 51.88 | 51.94 | 8,913,372 | -0.73(-1.39%) |
Jan 25, 2021 | 52.48 | 52.76 | 51.33 | 52.67 | 15,565,459 | -0.43(-0.81%) |
Jan 22, 2021 | 51.94 | 53.18 | 51.86 | 53.10 | 9,882,386 | +0.65(+1.24%) |
Jan 21, 2021 | 53.49 | 53.71 | 52.19 | 52.45 | 6,218,333 | -1.05(-1.97%) |
Jan 20, 2021 | 53.96 | 54.04 | 53.05 | 53.50 | 9,073,721 | -0.42(-0.78%) |
Jan 19, 2021 | 54.01 | 54.06 | 53.34 | 53.92 | 6,669,375 | +0.43(+0.80%) |
Jan 15, 2021 | 53.44 | 54.08 | 53.00 | 53.49 | 11,566,489 | -1.15(-2.10%) |
Jan 14, 2021 | 53.97 | 54.84 | 53.72 | 54.64 | 8,259,386 | +1.15(+2.16%) |
Jan 13, 2021 | 53.82 | 53.87 | 52.89 | 53.49 | 12,982,228 | -0.42(-0.78%) |
Jan 12, 2021 | 53.28 | 54.28 | 53.07 | 53.91 | 10,457,581 | +0.91(+1.71%) |
Jan 11, 2021 | 51.72 | 53.05 | 51.23 | 53.00 | 9,213,509 | +0.75(+1.44%) |
Jan 08, 2021 | 53.15 | 53.28 | 51.26 | 52.25 | 13,489,853 | -0.71(-1.33%) |
Jan 07, 2021 | 52.86 | 53.50 | 52.43 | 52.95 | 10,797,210 | +1.20(+2.32%) |
Jan 06, 2021 | 49.47 | 52.36 | 49.46 | 51.75 | 19,331,266 | +3.75(+7.81%) |
Jan 05, 2021 | 47.33 | 48.48 | 47.26 | 48.01 | 9,018,720 | +0.63(+1.33%) |