Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.85 | 57.14 | 56.02 | 56.33 | 1,815,498 | -0.10(-0.18%) |
Mar 30, 2021 | 56.42 | 56.84 | 56.22 | 56.43 | 2,042,771 | -0.11(-0.20%) |
Mar 29, 2021 | 56.55 | 57.19 | 56.11 | 56.54 | 1,845,601 | +0.08(+0.13%) |
Mar 26, 2021 | 54.83 | 56.54 | 54.73 | 56.47 | 1,837,996 | +1.90(+3.48%) |
Mar 25, 2021 | 54.11 | 54.82 | 53.21 | 54.57 | 1,593,382 | +0.69(+1.27%) |
Mar 24, 2021 | 53.70 | 54.64 | 53.68 | 53.88 | 1,403,783 | +0.39(+0.74%) |
Mar 23, 2021 | 54.28 | 54.98 | 53.16 | 53.49 | 1,791,478 | -0.86(-1.57%) |
Mar 22, 2021 | 53.86 | 54.45 | 53.35 | 54.34 | 1,814,318 | +0.44(+0.82%) |
Mar 19, 2021 | 53.77 | 54.35 | 53.30 | 53.90 | 3,510,100 | +0.21(+0.39%) |
Mar 18, 2021 | 53.37 | 54.08 | 53.24 | 53.70 | 1,665,348 | +0.08(+0.14%) |
Mar 17, 2021 | 53.46 | 54.02 | 52.83 | 53.62 | 1,841,159 | +0.08(+0.14%) |
Mar 16, 2021 | 54.06 | 54.44 | 53.32 | 53.54 | 2,151,134 | -0.51(-0.94%) |
Mar 15, 2021 | 53.48 | 54.12 | 53.04 | 54.05 | 3,283,547 | +0.60(+1.13%) |
Mar 12, 2021 | 53.40 | 53.68 | 53.03 | 53.45 | 1,731,974 | -0.20(-0.37%) |
Mar 11, 2021 | 53.44 | 54.05 | 53.23 | 53.65 | 1,472,364 | +0.21(+0.39%) |
Mar 10, 2021 | 52.28 | 53.86 | 52.17 | 53.44 | 2,716,490 | +1.38(+2.66%) |
Mar 09, 2021 | 52.03 | 52.42 | 51.77 | 52.06 | 2,256,068 | +0.48(+0.93%) |
Mar 08, 2021 | 51.07 | 52.41 | 50.81 | 51.58 | 1,798,930 | +0.53(+1.03%) |
Mar 05, 2021 | 50.09 | 51.15 | 49.28 | 51.05 | 2,194,132 | +1.36(+2.74%) |
Mar 04, 2021 | 49.95 | 51.13 | 48.87 | 49.69 | 3,118,929 | -0.36(-0.71%) |
Mar 03, 2021 | 50.50 | 50.86 | 49.86 | 50.05 | 1,938,400 | -0.72(-1.43%) |
Mar 02, 2021 | 51.23 | 51.40 | 50.31 | 50.77 | 1,962,072 | -0.46(-0.90%) |
Mar 01, 2021 | 50.59 | 51.89 | 50.52 | 51.23 | 1,782,106 | +1.18(+2.37%) |
Feb 26, 2021 | 50.03 | 50.84 | 49.79 | 50.05 | 2,281,544 | +0.27(+0.55%) |
Feb 25, 2021 | 50.47 | 50.98 | 49.55 | 49.77 | 1,817,646 | -0.83(-1.64%) |
Feb 24, 2021 | 50.50 | 51.16 | 50.03 | 50.60 | 2,013,106 | +0.08(+0.15%) |
Feb 23, 2021 | 50.96 | 50.99 | 49.65 | 50.53 | 2,569,823 | -0.59(-1.16%) |
Feb 22, 2021 | 51.36 | 51.55 | 50.64 | 51.12 | 1,599,703 | -0.23(-0.44%) |
Feb 19, 2021 | 50.86 | 51.66 | 50.86 | 51.34 | 2,659,798 | +0.61(+1.20%) |
Feb 18, 2021 | 51.02 | 51.40 | 50.59 | 50.73 | 1,296,061 | -0.25(-0.50%) |
Feb 17, 2021 | 50.09 | 51.11 | 49.87 | 50.99 | 2,325,413 | +0.70(+1.38%) |
Feb 16, 2021 | 51.81 | 51.81 | 49.98 | 50.29 | 2,280,658 | -1.38(-2.68%) |
Feb 12, 2021 | 51.53 | 52.40 | 51.25 | 51.67 | 2,038,874 | -0.06(-0.11%) |
Feb 11, 2021 | 52.34 | 52.64 | 51.07 | 51.73 | 2,467,246 | -0.25(-0.49%) |
Feb 10, 2021 | 52.40 | 52.54 | 50.85 | 51.98 | 3,770,934 | -0.95(-1.79%) |
Feb 09, 2021 | 52.49 | 53.72 | 51.74 | 52.93 | 3,279,236 | -0.98(-1.81%) |
Feb 08, 2021 | 53.59 | 54.38 | 53.54 | 53.91 | 2,031,671 | +0.86(+1.61%) |
Feb 05, 2021 | 52.86 | 53.40 | 52.50 | 53.06 | 1,644,668 | +0.47(+0.89%) |
Feb 04, 2021 | 52.18 | 53.06 | 51.92 | 52.59 | 1,582,018 | +0.41(+0.79%) |
Feb 03, 2021 | 52.02 | 52.64 | 51.73 | 52.17 | 1,310,555 | +0.10(+0.20%) |
Feb 02, 2021 | 52.15 | 52.65 | 51.85 | 52.07 | 1,557,695 | +0.27(+0.53%) |
Feb 01, 2021 | 51.59 | 52.12 | 50.86 | 51.80 | 1,803,938 | +0.72(+1.42%) |
Jan 29, 2021 | 51.23 | 51.63 | 50.46 | 51.07 | 2,437,014 | -0.67(-1.29%) |
Jan 28, 2021 | 51.63 | 52.66 | 51.26 | 51.74 | 2,893,753 | +0.62(+1.21%) |
Jan 27, 2021 | 51.31 | 51.55 | 50.07 | 51.12 | 2,426,909 | -0.87(-1.66%) |
Jan 26, 2021 | 53.90 | 54.25 | 51.96 | 51.98 | 2,464,395 | -2.20(-4.06%) |
Jan 25, 2021 | 54.33 | 54.82 | 53.65 | 54.18 | 2,244,266 | +0.09(+0.17%) |
Jan 22, 2021 | 54.42 | 54.72 | 53.75 | 54.09 | 1,821,726 | -0.47(-0.86%) |
Jan 21, 2021 | 55.12 | 55.62 | 54.42 | 54.56 | 2,084,304 | -0.39(-0.70%) |
Jan 20, 2021 | 53.27 | 55.07 | 53.04 | 54.95 | 2,389,660 | +1.91(+3.60%) |
Jan 19, 2021 | 53.23 | 53.82 | 52.98 | 53.04 | 1,787,328 | +0.29(+0.55%) |
Jan 15, 2021 | 52.53 | 52.91 | 51.68 | 52.75 | 2,288,775 | -0.49(-0.92%) |
Jan 14, 2021 | 52.94 | 53.86 | 52.44 | 53.23 | 2,172,454 | +0.52(+0.98%) |
Jan 13, 2021 | 53.18 | 53.84 | 52.72 | 52.72 | 1,855,614 | -0.43(-0.81%) |
Jan 12, 2021 | 52.52 | 53.39 | 52.17 | 53.15 | 1,677,958 | +0.63(+1.20%) |
Jan 11, 2021 | 50.68 | 52.73 | 50.63 | 52.52 | 3,289,970 | +1.59(+3.12%) |
Jan 08, 2021 | 51.89 | 52.23 | 50.57 | 50.93 | 1,853,734 | -0.83(-1.60%) |
Jan 07, 2021 | 51.93 | 52.39 | 51.06 | 51.76 | 1,991,996 | -0.02(-0.04%) |
Jan 06, 2021 | 49.58 | 52.29 | 49.27 | 51.78 | 6,020,391 | +2.17(+4.37%) |
Jan 05, 2021 | 49.92 | 50.36 | 49.38 | 49.61 | 2,371,388 | -0.74(-1.47%) |