Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.45 | 55.66 | 55.02 | 55.53 | 2,348,620 | +0.18(+0.33%) |
Mar 30, 2021 | 55.58 | 56.07 | 54.89 | 55.35 | 1,441,539 | -0.82(-1.45%) |
Mar 29, 2021 | 55.22 | 56.40 | 54.77 | 56.17 | 1,221,157 | +0.90(+1.62%) |
Mar 26, 2021 | 55.32 | 55.42 | 54.60 | 55.27 | 1,748,941 | -0.15(-0.28%) |
Mar 25, 2021 | 55.52 | 56.42 | 54.86 | 55.42 | 2,523,017 | +0.20(+0.36%) |
Mar 24, 2021 | 54.61 | 55.48 | 54.38 | 55.22 | 2,358,122 | +0.32(+0.58%) |
Mar 23, 2021 | 53.24 | 55.05 | 52.98 | 54.90 | 3,230,826 | +1.84(+3.47%) |
Mar 22, 2021 | 52.85 | 53.46 | 52.54 | 53.06 | 2,686,768 | +0.14(+0.26%) |
Mar 19, 2021 | 52.69 | 53.54 | 52.38 | 52.93 | 6,904,593 | +0.29(+0.55%) |
Mar 18, 2021 | 52.47 | 52.82 | 51.96 | 52.64 | 2,392,730 | +0.15(+0.28%) |
Mar 17, 2021 | 53.09 | 53.12 | 52.47 | 52.49 | 2,132,141 | -0.46(-0.87%) |
Mar 16, 2021 | 52.82 | 53.48 | 52.74 | 52.95 | 3,171,061 | -0.11(-0.21%) |
Mar 15, 2021 | 52.40 | 53.28 | 52.27 | 53.06 | 2,492,846 | +0.87(+1.67%) |
Mar 12, 2021 | 51.92 | 52.46 | 51.59 | 52.19 | 1,606,393 | +0.71(+1.37%) |
Mar 11, 2021 | 51.64 | 52.23 | 51.46 | 51.48 | 2,518,301 | -0.30(-0.58%) |
Mar 10, 2021 | 51.76 | 52.46 | 51.51 | 51.78 | 3,363,795 | +0.51(+0.99%) |
Mar 09, 2021 | 50.83 | 51.49 | 50.55 | 51.28 | 1,931,860 | +0.34(+0.68%) |
Mar 08, 2021 | 50.23 | 51.28 | 49.96 | 50.93 | 1,794,911 | +0.71(+1.41%) |
Mar 05, 2021 | 49.05 | 50.50 | 49.04 | 50.22 | 2,337,214 | +1.32(+2.71%) |
Mar 04, 2021 | 49.03 | 49.91 | 48.73 | 48.90 | 2,222,698 | +0.03(+0.06%) |
Mar 03, 2021 | 49.48 | 49.70 | 48.25 | 48.87 | 3,000,128 | -0.91(-1.82%) |
Mar 02, 2021 | 49.75 | 50.07 | 49.16 | 49.78 | 1,839,247 | +0.05(+0.11%) |
Mar 01, 2021 | 49.51 | 50.57 | 49.51 | 49.73 | 2,114,627 | +0.64(+1.31%) |
Feb 26, 2021 | 50.04 | 50.90 | 49.05 | 49.08 | 3,777,356 | -0.86(-1.73%) |
Feb 25, 2021 | 49.40 | 50.04 | 49.34 | 49.94 | 2,376,040 | +0.44(+0.90%) |
Feb 24, 2021 | 50.43 | 50.55 | 49.48 | 49.50 | 1,954,470 | -1.02(-2.01%) |
Feb 23, 2021 | 49.81 | 50.93 | 49.81 | 50.51 | 2,681,945 | +0.83(+1.66%) |
Feb 22, 2021 | 50.60 | 50.77 | 48.71 | 49.69 | 2,535,190 | -1.09(-2.14%) |
Feb 19, 2021 | 51.34 | 51.42 | 50.73 | 50.78 | 2,036,132 | -0.58(-1.13%) |
Feb 18, 2021 | 50.90 | 51.58 | 50.70 | 51.36 | 1,718,375 | +0.72(+1.42%) |
Feb 17, 2021 | 50.47 | 50.81 | 49.96 | 50.64 | 1,722,942 | +0.34(+0.69%) |
Feb 16, 2021 | 51.08 | 51.19 | 50.23 | 50.30 | 2,003,505 | -0.84(-1.65%) |
Feb 12, 2021 | 51.06 | 51.44 | 50.75 | 51.14 | 1,501,770 | -0.18(-0.35%) |
Feb 11, 2021 | 51.68 | 51.99 | 51.27 | 51.32 | 1,436,490 | -0.32(-0.61%) |
Feb 10, 2021 | 51.63 | 52.05 | 51.22 | 51.64 | 1,958,675 | +0.32(+0.62%) |
Feb 09, 2021 | 51.33 | 51.70 | 50.41 | 51.32 | 1,829,561 | +0.13(+0.25%) |
Feb 08, 2021 | 52.06 | 52.29 | 50.84 | 51.19 | 2,659,661 | -0.92(-1.76%) |
Feb 05, 2021 | 52.88 | 53.05 | 51.82 | 52.11 | 2,099,634 | +0.54(+1.04%) |
Feb 04, 2021 | 51.09 | 52.11 | 50.80 | 51.58 | 1,746,851 | +0.09(+0.17%) |
Feb 03, 2021 | 51.52 | 51.90 | 51.21 | 51.49 | 1,471,279 | -0.20(-0.38%) |
Feb 02, 2021 | 51.62 | 52.59 | 51.16 | 51.69 | 1,553,108 | +0.22(+0.42%) |
Feb 01, 2021 | 51.41 | 52.29 | 50.88 | 51.47 | 1,712,807 | +0.27(+0.53%) |
Jan 29, 2021 | 51.20 | 51.78 | 50.60 | 51.20 | 2,749,385 | -0.33(-0.65%) |
Jan 28, 2021 | 51.63 | 52.54 | 51.16 | 51.53 | 4,227,578 | -0.05(-0.09%) |
Jan 27, 2021 | 52.40 | 53.04 | 51.29 | 51.58 | 2,877,560 | -1.33(-2.52%) |
Jan 26, 2021 | 53.49 | 53.49 | 52.36 | 52.91 | 1,934,619 | -0.67(-1.24%) |
Jan 25, 2021 | 52.44 | 53.91 | 52.22 | 53.58 | 1,756,706 | +1.00(+1.90%) |
Jan 22, 2021 | 52.18 | 52.72 | 51.59 | 52.58 | 2,002,078 | +0.27(+0.52%) |
Jan 21, 2021 | 52.40 | 52.66 | 52.06 | 52.31 | 1,832,250 | -0.53(-1.01%) |
Jan 20, 2021 | 52.16 | 53.09 | 51.99 | 52.84 | 2,214,955 | +0.41(+0.77%) |
Jan 19, 2021 | 53.13 | 53.13 | 52.35 | 52.43 | 1,882,297 | -0.33(-0.63%) |
Jan 15, 2021 | 52.04 | 52.98 | 51.83 | 52.77 | 2,736,610 | +0.72(+1.38%) |
Jan 14, 2021 | 52.04 | 52.33 | 51.08 | 52.05 | 2,373,428 | +0.05(+0.09%) |
Jan 13, 2021 | 50.80 | 52.22 | 50.78 | 52.00 | 2,086,963 | +1.26(+2.48%) |
Jan 12, 2021 | 51.43 | 51.76 | 50.21 | 50.74 | 1,792,610 | -0.68(-1.33%) |
Jan 11, 2021 | 51.86 | 52.22 | 51.29 | 51.43 | 1,653,649 | -0.50(-0.95%) |
Jan 08, 2021 | 52.11 | 52.25 | 51.40 | 51.92 | 2,745,719 | -0.24(-0.47%) |
Jan 07, 2021 | 53.90 | 54.00 | 52.15 | 52.16 | 2,248,416 | -1.60(-2.98%) |
Jan 06, 2021 | 52.69 | 53.86 | 52.49 | 53.77 | 2,551,258 | +1.06(+2.02%) |
Jan 05, 2021 | 53.75 | 53.87 | 52.56 | 52.70 | 3,049,558 | -0.95(-1.78%) |