Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.28 | 60.44 | 59.33 | 59.81 | 4,339,537 | -0.45(-0.75%) |
Mar 30, 2021 | 59.01 | 60.75 | 58.84 | 60.26 | 3,670,972 | +1.48(+2.51%) |
Mar 29, 2021 | 59.67 | 60.12 | 58.32 | 58.78 | 3,446,871 | -1.26(-2.10%) |
Mar 26, 2021 | 60.04 | 60.21 | 58.42 | 60.04 | 3,723,394 | +0.28(+0.46%) |
Mar 25, 2021 | 57.55 | 59.85 | 56.86 | 59.77 | 4,308,600 | +1.54(+2.64%) |
Mar 24, 2021 | 58.78 | 60.22 | 58.18 | 58.23 | 5,067,948 | -0.19(-0.32%) |
Mar 23, 2021 | 60.83 | 61.51 | 58.12 | 58.42 | 8,941,831 | -3.46(-5.60%) |
Mar 22, 2021 | 62.58 | 62.87 | 61.55 | 61.88 | 4,275,834 | -0.86(-1.36%) |
Mar 19, 2021 | 63.57 | 64.00 | 62.70 | 62.74 | 6,736,448 | -1.01(-1.59%) |
Mar 18, 2021 | 64.87 | 65.17 | 63.57 | 63.75 | 3,326,395 | -1.14(-1.76%) |
Mar 17, 2021 | 63.34 | 64.96 | 63.34 | 64.90 | 3,397,382 | +0.94(+1.48%) |
Mar 16, 2021 | 65.22 | 65.58 | 63.48 | 63.95 | 4,219,977 | -1.21(-1.86%) |
Mar 15, 2021 | 63.09 | 65.18 | 62.80 | 65.16 | 7,642,274 | +3.69(+6.00%) |
Mar 12, 2021 | 61.93 | 62.61 | 61.36 | 61.47 | 3,963,357 | -0.70(-1.12%) |
Mar 11, 2021 | 61.48 | 63.28 | 60.91 | 62.17 | 4,706,630 | +1.12(+1.84%) |
Mar 10, 2021 | 60.99 | 61.85 | 60.56 | 61.05 | 5,073,830 | -0.10(-0.16%) |
Mar 09, 2021 | 62.57 | 62.59 | 60.94 | 61.15 | 6,367,115 | -1.12(-1.80%) |
Mar 08, 2021 | 62.03 | 63.38 | 61.29 | 62.27 | 5,392,265 | +0.81(+1.31%) |
Mar 05, 2021 | 61.78 | 62.19 | 58.21 | 61.46 | 10,605,121 | +0.09(+0.14%) |
Mar 04, 2021 | 64.72 | 65.10 | 60.24 | 61.37 | 10,409,554 | -3.42(-5.27%) |
Mar 03, 2021 | 65.25 | 65.71 | 63.63 | 64.79 | 10,193,708 | +0.86(+1.34%) |
Mar 02, 2021 | 62.10 | 64.18 | 62.06 | 63.93 | 6,604,235 | +1.87(+3.01%) |
Mar 01, 2021 | 63.48 | 63.48 | 61.76 | 62.06 | 4,429,141 | +0.44(+0.72%) |
Feb 26, 2021 | 61.53 | 62.50 | 60.56 | 61.62 | 5,808,596 | +0.05(+0.08%) |
Feb 25, 2021 | 63.71 | 64.13 | 61.19 | 61.57 | 6,441,866 | -2.22(-3.49%) |
Feb 24, 2021 | 63.49 | 63.97 | 62.40 | 63.79 | 7,669,221 | +0.42(+0.67%) |
Feb 23, 2021 | 63.16 | 63.92 | 59.91 | 63.37 | 15,305,938 | +2.60(+4.28%) |
Feb 22, 2021 | 60.22 | 62.56 | 59.92 | 60.77 | 11,788,042 | +1.54(+2.59%) |
Feb 19, 2021 | 57.54 | 59.63 | 57.49 | 59.24 | 8,793,915 | +1.91(+3.33%) |
Feb 18, 2021 | 56.79 | 57.67 | 55.90 | 57.33 | 6,683,849 | +0.25(+0.43%) |
Feb 17, 2021 | 56.23 | 58.07 | 55.76 | 57.08 | 6,045,536 | +0.52(+0.92%) |
Feb 16, 2021 | 55.77 | 56.79 | 54.99 | 56.56 | 7,425,198 | +1.42(+2.57%) |
Feb 12, 2021 | 53.60 | 55.40 | 53.37 | 55.14 | 5,074,585 | +1.00(+1.85%) |
Feb 11, 2021 | 54.58 | 54.94 | 53.69 | 54.14 | 4,113,101 | -0.50(-0.92%) |
Feb 10, 2021 | 53.74 | 55.40 | 53.67 | 54.64 | 6,208,514 | +1.09(+2.04%) |
Feb 09, 2021 | 54.38 | 54.38 | 53.26 | 53.55 | 7,545,016 | -0.89(-1.63%) |
Feb 08, 2021 | 54.58 | 54.71 | 53.18 | 54.43 | 8,291,755 | -0.27(-0.49%) |
Feb 05, 2021 | 54.33 | 55.73 | 53.86 | 54.70 | 13,213,833 | +2.58(+4.95%) |
Feb 04, 2021 | 53.22 | 53.45 | 51.54 | 52.12 | 6,717,189 | -0.84(-1.58%) |
Feb 03, 2021 | 51.45 | 53.49 | 51.21 | 52.96 | 13,570,171 | +1.61(+3.14%) |
Feb 02, 2021 | 48.97 | 51.86 | 48.64 | 51.34 | 10,245,565 | +3.04(+6.30%) |
Feb 01, 2021 | 48.23 | 49.21 | 47.74 | 48.30 | 8,502,949 | +0.96(+2.04%) |
Jan 29, 2021 | 48.31 | 48.57 | 46.70 | 47.34 | 11,282,138 | -0.97(-2.02%) |
Jan 28, 2021 | 48.41 | 49.86 | 47.06 | 48.31 | 15,131,952 | +0.04(+0.08%) |
Jan 27, 2021 | 50.78 | 51.17 | 46.76 | 48.27 | 15,151,617 | -3.33(-6.45%) |
Jan 26, 2021 | 52.15 | 52.75 | 51.57 | 51.60 | 6,911,217 | -0.55(-1.06%) |
Jan 25, 2021 | 52.68 | 52.68 | 50.81 | 52.15 | 9,253,291 | -1.18(-2.21%) |
Jan 22, 2021 | 53.64 | 53.89 | 52.68 | 53.33 | 5,070,826 | -1.18(-2.17%) |
Jan 21, 2021 | 53.40 | 55.00 | 53.28 | 54.51 | 5,107,026 | +0.94(+1.75%) |
Jan 20, 2021 | 53.76 | 54.49 | 53.24 | 53.58 | 5,984,412 | -0.02(-0.04%) |
Jan 19, 2021 | 53.05 | 53.85 | 51.51 | 53.60 | 8,229,857 | +0.99(+1.89%) |
Jan 15, 2021 | 54.50 | 54.86 | 52.49 | 52.60 | 9,671,783 | -2.20(-4.02%) |
Jan 14, 2021 | 54.92 | 55.29 | 53.27 | 54.81 | 7,879,246 | +0.37(+0.69%) |
Jan 13, 2021 | 55.45 | 55.66 | 53.23 | 54.43 | 8,463,630 | -1.30(-2.33%) |
Jan 12, 2021 | 56.01 | 56.35 | 54.88 | 55.73 | 5,112,280 | +0.21(+0.37%) |
Jan 11, 2021 | 55.99 | 56.11 | 55.18 | 55.53 | 5,231,117 | -1.49(-2.61%) |
Jan 08, 2021 | 57.37 | 58.85 | 56.12 | 57.01 | 6,969,198 | -0.23(-0.40%) |
Jan 07, 2021 | 57.58 | 58.01 | 56.73 | 57.24 | 4,759,945 | -0.38(-0.67%) |
Jan 06, 2021 | 58.12 | 59.31 | 57.07 | 57.62 | 4,118,305 | -0.89(-1.51%) |
Jan 05, 2021 | 56.88 | 58.75 | 56.81 | 58.51 | 2,925,063 | +1.47(+2.57%) |