Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.24 | 61.87 | 60.73 | 61.30 | 2,206,130 | +0.26(+0.42%) |
Mar 30, 2021 | 59.42 | 61.08 | 59.42 | 61.05 | 1,732,639 | +1.42(+2.38%) |
Mar 29, 2021 | 58.60 | 59.76 | 58.55 | 59.62 | 1,287,502 | +0.75(+1.27%) |
Mar 26, 2021 | 58.46 | 58.95 | 57.88 | 58.87 | 1,178,678 | +0.70(+1.21%) |
Mar 25, 2021 | 57.64 | 58.56 | 57.47 | 58.17 | 1,970,856 | +0.29(+0.50%) |
Mar 24, 2021 | 57.79 | 58.67 | 57.29 | 57.88 | 1,933,856 | +0.40(+0.70%) |
Mar 23, 2021 | 59.61 | 60.04 | 57.19 | 57.48 | 1,818,891 | -2.41(-4.02%) |
Mar 22, 2021 | 60.82 | 60.94 | 59.53 | 59.89 | 1,046,061 | -0.31(-0.51%) |
Mar 19, 2021 | 60.13 | 60.90 | 59.55 | 60.20 | 1,856,340 | -0.28(-0.46%) |
Mar 18, 2021 | 60.72 | 61.52 | 60.28 | 60.47 | 1,254,025 | -0.43(-0.71%) |
Mar 17, 2021 | 60.52 | 61.39 | 60.34 | 60.91 | 1,450,919 | +0.12(+0.21%) |
Mar 16, 2021 | 61.14 | 61.22 | 60.29 | 60.78 | 1,058,051 | -0.51(-0.83%) |
Mar 15, 2021 | 60.20 | 61.63 | 60.05 | 61.29 | 1,468,011 | +0.98(+1.62%) |
Mar 12, 2021 | 59.74 | 60.40 | 59.57 | 60.31 | 1,661,062 | +0.59(+0.98%) |
Mar 11, 2021 | 59.72 | 60.40 | 59.39 | 59.73 | 1,672,169 | +0.20(+0.34%) |
Mar 10, 2021 | 58.47 | 60.20 | 58.11 | 59.52 | 1,741,118 | +2.11(+3.68%) |
Mar 09, 2021 | 59.60 | 59.79 | 57.38 | 57.41 | 2,832,619 | -1.96(-3.30%) |
Mar 08, 2021 | 57.53 | 59.68 | 57.36 | 59.37 | 2,785,037 | +1.82(+3.17%) |
Mar 05, 2021 | 57.43 | 58.83 | 56.58 | 57.55 | 2,849,099 | +1.24(+2.20%) |
Mar 04, 2021 | 57.31 | 57.84 | 56.05 | 56.31 | 3,163,202 | -1.38(-2.39%) |
Mar 03, 2021 | 56.77 | 58.22 | 56.27 | 57.69 | 1,689,421 | +0.84(+1.48%) |
Mar 02, 2021 | 57.46 | 57.94 | 56.22 | 56.85 | 2,575,763 | -0.42(-0.74%) |
Mar 01, 2021 | 55.82 | 58.30 | 55.19 | 57.27 | 3,691,004 | +6.37(+12.51%) |
Feb 26, 2021 | 50.24 | 51.51 | 50.24 | 50.90 | 2,774,345 | +0.61(+1.22%) |
Feb 25, 2021 | 52.05 | 52.06 | 49.11 | 50.29 | 2,951,476 | -1.51(-2.91%) |
Feb 24, 2021 | 50.84 | 52.14 | 50.62 | 51.79 | 985,662 | +0.61(+1.20%) |
Feb 23, 2021 | 50.61 | 51.44 | 50.59 | 51.18 | 817,098 | +0.40(+0.79%) |
Feb 22, 2021 | 50.44 | 51.22 | 50.20 | 50.78 | 1,085,702 | +0.17(+0.34%) |
Feb 19, 2021 | 49.84 | 51.20 | 49.72 | 50.60 | 1,552,215 | +0.74(+1.48%) |
Feb 18, 2021 | 50.16 | 50.65 | 49.42 | 49.87 | 1,743,413 | -0.67(-1.33%) |
Feb 17, 2021 | 51.88 | 52.00 | 50.41 | 50.54 | 1,919,422 | -1.48(-2.84%) |
Feb 16, 2021 | 53.08 | 53.10 | 51.76 | 52.01 | 6,210,859 | -1.07(-2.02%) |
Feb 12, 2021 | 53.97 | 54.19 | 53.03 | 53.09 | 1,486,115 | -0.89(-1.65%) |
Feb 11, 2021 | 54.62 | 55.50 | 53.90 | 53.98 | 927,200 | -0.50(-0.92%) |
Feb 10, 2021 | 53.71 | 54.99 | 53.65 | 54.48 | 870,213 | +0.67(+1.25%) |
Feb 09, 2021 | 53.44 | 54.08 | 53.33 | 53.81 | 730,122 | +0.21(+0.39%) |
Feb 08, 2021 | 53.15 | 53.95 | 52.94 | 53.60 | 953,996 | +0.61(+1.16%) |
Feb 05, 2021 | 53.88 | 54.09 | 52.71 | 52.98 | 821,773 | -0.53(-0.99%) |
Feb 04, 2021 | 52.65 | 53.73 | 52.36 | 53.51 | 1,179,239 | +1.10(+2.10%) |
Feb 03, 2021 | 52.59 | 52.89 | 52.00 | 52.41 | 815,403 | +0.08(+0.15%) |
Feb 02, 2021 | 52.44 | 53.54 | 51.89 | 52.33 | 1,298,512 | +0.61(+1.19%) |
Feb 01, 2021 | 51.71 | 51.97 | 51.05 | 51.72 | 837,712 | +0.41(+0.80%) |
Jan 29, 2021 | 52.79 | 53.09 | 50.13 | 51.30 | 1,501,232 | -1.77(-3.34%) |
Jan 28, 2021 | 53.52 | 54.10 | 52.94 | 53.08 | 1,956,907 | -0.03(-0.05%) |
Jan 27, 2021 | 53.84 | 53.94 | 52.83 | 53.11 | 2,561,995 | -1.72(-3.13%) |
Jan 26, 2021 | 54.98 | 55.38 | 54.66 | 54.82 | 881,736 | +0.14(+0.26%) |
Jan 25, 2021 | 54.63 | 54.89 | 53.84 | 54.68 | 1,078,960 | -0.21(-0.38%) |
Jan 22, 2021 | 55.15 | 55.29 | 54.38 | 54.89 | 1,255,701 | -0.39(-0.71%) |
Jan 21, 2021 | 56.15 | 56.46 | 55.05 | 55.29 | 871,811 | -1.00(-1.77%) |
Jan 20, 2021 | 56.03 | 56.49 | 55.62 | 56.28 | 1,075,733 | +0.35(+0.62%) |
Jan 19, 2021 | 56.59 | 56.59 | 55.49 | 55.94 | 1,093,294 | -0.12(-0.21%) |
Jan 15, 2021 | 56.39 | 56.69 | 55.36 | 56.05 | 1,958,827 | -0.81(-1.42%) |
Jan 14, 2021 | 57.38 | 57.76 | 56.11 | 56.86 | 1,652,880 | -0.22(-0.39%) |
Jan 13, 2021 | 57.53 | 58.00 | 55.92 | 57.08 | 1,466,558 | -0.42(-0.73%) |
Jan 12, 2021 | 55.63 | 57.67 | 55.63 | 57.50 | 1,459,514 | +1.39(+2.48%) |
Jan 11, 2021 | 55.12 | 56.20 | 54.82 | 56.11 | 922,733 | +0.31(+0.55%) |
Jan 08, 2021 | 55.57 | 56.97 | 55.03 | 55.80 | 1,393,011 | +0.50(+0.90%) |
Jan 07, 2021 | 55.78 | 56.29 | 54.71 | 55.30 | 1,391,038 | -0.29(-0.52%) |
Jan 06, 2021 | 52.90 | 55.81 | 52.90 | 55.59 | 1,850,299 | +2.56(+4.83%) |
Jan 05, 2021 | 51.85 | 53.88 | 51.64 | 53.03 | 3,150,364 | +1.48(+2.87%) |