Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.97 | 54.75 | 53.85 | 53.91 | 1,875,778 | -0.61(-1.12%) |
Mar 30, 2021 | 53.91 | 54.81 | 53.89 | 54.52 | 1,008,827 | +0.76(+1.40%) |
Mar 29, 2021 | 53.51 | 54.26 | 53.21 | 53.77 | 4,979,289 | -0.75(-1.37%) |
Mar 26, 2021 | 54.39 | 54.92 | 53.59 | 54.51 | 1,237,150 | +0.84(+1.56%) |
Mar 25, 2021 | 52.18 | 53.89 | 51.67 | 53.68 | 1,958,833 | +1.57(+3.02%) |
Mar 24, 2021 | 52.87 | 53.54 | 52.02 | 52.10 | 2,720,304 | +0.01(+0.02%) |
Mar 23, 2021 | 53.31 | 53.49 | 51.91 | 52.09 | 1,753,768 | -1.47(-2.74%) |
Mar 22, 2021 | 53.83 | 53.90 | 52.99 | 53.56 | 2,026,367 | -0.74(-1.36%) |
Mar 19, 2021 | 54.03 | 54.69 | 53.26 | 54.30 | 6,780,579 | -0.17(-0.31%) |
Mar 18, 2021 | 54.59 | 55.64 | 54.17 | 54.47 | 2,765,200 | +0.28(+0.52%) |
Mar 17, 2021 | 54.37 | 54.55 | 53.27 | 54.18 | 1,668,612 | +0.49(+0.91%) |
Mar 16, 2021 | 54.43 | 54.55 | 53.27 | 53.69 | 1,499,988 | -1.39(-2.53%) |
Mar 15, 2021 | 55.11 | 55.28 | 53.84 | 55.09 | 1,776,011 | -0.25(-0.45%) |
Mar 12, 2021 | 55.64 | 55.70 | 55.05 | 55.34 | 1,191,436 | +0.40(+0.74%) |
Mar 11, 2021 | 54.42 | 55.56 | 54.14 | 54.93 | 1,307,558 | -0.15(-0.28%) |
Mar 10, 2021 | 53.97 | 55.50 | 53.84 | 55.09 | 1,345,682 | +1.34(+2.49%) |
Mar 09, 2021 | 53.64 | 54.75 | 52.89 | 53.75 | 1,702,520 | -0.34(-0.63%) |
Mar 08, 2021 | 53.43 | 55.11 | 53.05 | 54.09 | 2,245,365 | +1.33(+2.52%) |
Mar 05, 2021 | 52.05 | 52.95 | 50.66 | 52.76 | 2,177,219 | +1.81(+3.55%) |
Mar 04, 2021 | 52.00 | 52.25 | 49.69 | 50.95 | 2,261,743 | -1.11(-2.14%) |
Mar 03, 2021 | 51.98 | 52.96 | 51.86 | 52.07 | 2,010,089 | +0.10(+0.19%) |
Mar 02, 2021 | 52.16 | 52.44 | 51.70 | 51.97 | 1,457,759 | -0.37(-0.70%) |
Mar 01, 2021 | 51.92 | 53.08 | 51.54 | 52.34 | 1,728,097 | +1.47(+2.88%) |
Feb 26, 2021 | 49.97 | 51.83 | 49.97 | 50.87 | 2,546,929 | -1.11(-2.13%) |
Feb 25, 2021 | 54.40 | 54.83 | 51.90 | 51.98 | 1,921,892 | -1.85(-3.44%) |
Feb 24, 2021 | 52.68 | 54.09 | 51.80 | 53.83 | 2,533,599 | +1.58(+3.02%) |
Feb 23, 2021 | 52.95 | 53.05 | 51.68 | 52.25 | 3,355,038 | -0.80(-1.51%) |
Feb 22, 2021 | 51.65 | 53.89 | 51.50 | 53.05 | 4,960,482 | +3.99(+8.13%) |
Feb 19, 2021 | 48.00 | 49.18 | 47.91 | 49.06 | 1,558,862 | +1.51(+3.18%) |
Feb 18, 2021 | 47.89 | 48.37 | 47.07 | 47.55 | 2,373,743 | -0.77(-1.60%) |
Feb 17, 2021 | 48.41 | 48.89 | 47.93 | 48.33 | 1,991,984 | -0.20(-0.40%) |
Feb 16, 2021 | 48.58 | 48.85 | 48.00 | 48.52 | 1,209,701 | +0.32(+0.67%) |
Feb 12, 2021 | 48.06 | 48.67 | 47.74 | 48.20 | 1,264,968 | +0.07(+0.15%) |
Feb 11, 2021 | 48.44 | 48.78 | 47.67 | 48.13 | 1,228,660 | -0.15(-0.31%) |
Feb 10, 2021 | 48.83 | 48.83 | 47.92 | 48.28 | 1,311,215 | -0.16(-0.33%) |
Feb 09, 2021 | 48.13 | 48.64 | 47.83 | 48.44 | 1,389,063 | +0.30(+0.63%) |
Feb 08, 2021 | 47.00 | 48.16 | 47.00 | 48.14 | 1,302,442 | +1.29(+2.76%) |
Feb 05, 2021 | 47.37 | 47.46 | 46.73 | 46.85 | 1,438,699 | -0.19(-0.40%) |
Feb 04, 2021 | 45.68 | 47.19 | 45.57 | 47.03 | 1,640,146 | +1.49(+3.26%) |
Feb 03, 2021 | 45.07 | 45.59 | 44.87 | 45.55 | 1,171,315 | +0.50(+1.11%) |
Feb 02, 2021 | 45.03 | 45.70 | 44.75 | 45.05 | 1,422,128 | +0.41(+0.92%) |
Feb 01, 2021 | 44.22 | 44.71 | 43.78 | 44.64 | 2,028,053 | +0.77(+1.75%) |
Jan 29, 2021 | 45.20 | 45.84 | 43.53 | 43.87 | 3,470,465 | -2.92(-6.24%) |
Jan 28, 2021 | 46.32 | 47.30 | 46.19 | 46.79 | 1,923,806 | +1.19(+2.62%) |
Jan 27, 2021 | 45.78 | 45.99 | 45.29 | 45.60 | 1,954,376 | -1.03(-2.21%) |
Jan 26, 2021 | 47.61 | 47.70 | 46.61 | 46.63 | 903,348 | -0.60(-1.26%) |
Jan 25, 2021 | 46.72 | 47.66 | 46.65 | 47.23 | 1,551,244 | -0.37(-0.79%) |
Jan 22, 2021 | 47.11 | 47.82 | 46.79 | 47.60 | 1,385,244 | -0.02(-0.04%) |
Jan 21, 2021 | 47.53 | 47.80 | 47.00 | 47.62 | 1,212,186 | -0.18(-0.37%) |
Jan 20, 2021 | 48.41 | 48.61 | 47.69 | 47.80 | 1,170,796 | -0.57(-1.18%) |
Jan 19, 2021 | 47.60 | 48.76 | 47.46 | 48.37 | 2,079,753 | +0.90(+1.89%) |
Jan 15, 2021 | 47.04 | 47.98 | 46.74 | 47.47 | 1,409,950 | -0.35(-0.73%) |
Jan 14, 2021 | 47.42 | 48.11 | 46.93 | 47.82 | 1,520,104 | +0.89(+1.90%) |
Jan 13, 2021 | 46.63 | 47.27 | 46.38 | 46.93 | 1,275,535 | +0.12(+0.27%) |
Jan 12, 2021 | 46.30 | 47.16 | 46.20 | 46.80 | 1,102,291 | +0.68(+1.47%) |
Jan 11, 2021 | 45.58 | 46.26 | 45.41 | 46.13 | 991,788 | -0.05(-0.12%) |
Jan 08, 2021 | 46.69 | 46.69 | 45.46 | 46.18 | 1,098,986 | +0.11(+0.23%) |
Jan 07, 2021 | 45.67 | 46.38 | 45.64 | 46.07 | 2,157,191 | +0.57(+1.25%) |
Jan 06, 2021 | 44.28 | 45.87 | 44.27 | 45.50 | 1,978,000 | +2.04(+4.69%) |
Jan 05, 2021 | 42.94 | 43.65 | 42.31 | 43.46 | 1,978,947 | +0.45(+1.03%) |