Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.23 | 60.93 | 60.07 | 60.66 | 4,228,473 | +0.46(+0.76%) |
Mar 30, 2021 | 60.56 | 60.82 | 59.76 | 60.20 | 2,503,346 | -0.90(-1.48%) |
Mar 29, 2021 | 60.39 | 61.34 | 59.83 | 61.11 | 2,608,380 | +0.63(+1.04%) |
Mar 26, 2021 | 60.03 | 60.53 | 59.40 | 60.48 | 2,899,639 | +0.28(+0.47%) |
Mar 25, 2021 | 60.16 | 60.71 | 59.58 | 60.19 | 3,810,609 | +0.38(+0.64%) |
Mar 24, 2021 | 59.24 | 60.35 | 59.15 | 59.81 | 3,695,390 | +0.13(+0.21%) |
Mar 23, 2021 | 58.63 | 59.95 | 58.00 | 59.68 | 3,954,759 | +1.54(+2.65%) |
Mar 22, 2021 | 57.33 | 58.45 | 57.31 | 58.14 | 3,889,342 | +0.69(+1.21%) |
Mar 19, 2021 | 56.76 | 57.81 | 56.42 | 57.45 | 10,087,558 | +0.54(+0.95%) |
Mar 18, 2021 | 56.82 | 57.23 | 56.28 | 56.91 | 3,796,573 | -0.26(-0.46%) |
Mar 17, 2021 | 57.77 | 57.82 | 57.04 | 57.18 | 3,746,140 | -0.66(-1.14%) |
Mar 16, 2021 | 57.44 | 58.03 | 57.33 | 57.83 | 3,347,681 | +0.31(+0.54%) |
Mar 15, 2021 | 56.84 | 57.89 | 56.84 | 57.52 | 5,807,073 | +0.90(+1.59%) |
Mar 12, 2021 | 55.97 | 57.09 | 55.76 | 56.62 | 3,497,746 | +0.62(+1.10%) |
Mar 11, 2021 | 55.97 | 56.93 | 55.97 | 56.00 | 3,129,690 | -0.29(-0.51%) |
Mar 10, 2021 | 56.35 | 56.80 | 56.00 | 56.29 | 3,900,404 | +0.03(+0.05%) |
Mar 09, 2021 | 56.44 | 56.67 | 55.96 | 56.26 | 5,479,258 | +0.17(+0.31%) |
Mar 08, 2021 | 55.56 | 56.71 | 55.25 | 56.09 | 5,553,144 | +0.55(+0.99%) |
Mar 05, 2021 | 53.49 | 55.68 | 53.44 | 55.54 | 5,222,584 | +2.20(+4.12%) |
Mar 04, 2021 | 52.39 | 54.04 | 52.32 | 53.34 | 5,708,991 | +0.81(+1.53%) |
Mar 03, 2021 | 53.26 | 53.32 | 51.81 | 52.53 | 3,091,435 | -0.86(-1.61%) |
Mar 02, 2021 | 53.45 | 53.79 | 52.69 | 53.39 | 3,580,371 | -0.15(-0.29%) |
Mar 01, 2021 | 53.57 | 54.59 | 53.45 | 53.55 | 5,248,877 | +0.51(+0.96%) |
Feb 26, 2021 | 54.30 | 54.91 | 52.96 | 53.04 | 4,135,761 | -1.13(-2.09%) |
Feb 25, 2021 | 54.12 | 54.79 | 53.80 | 54.17 | 3,050,373 | -0.33(-0.61%) |
Feb 24, 2021 | 55.79 | 55.82 | 54.42 | 54.51 | 2,811,575 | -1.56(-2.78%) |
Feb 23, 2021 | 55.40 | 56.26 | 54.72 | 56.07 | 3,656,512 | +1.36(+2.49%) |
Feb 22, 2021 | 56.72 | 56.72 | 53.99 | 54.70 | 3,534,818 | -1.49(-2.65%) |
Feb 19, 2021 | 56.57 | 56.76 | 56.10 | 56.19 | 4,552,750 | -0.21(-0.37%) |
Feb 18, 2021 | 55.06 | 56.52 | 55.04 | 56.40 | 3,715,169 | +1.27(+2.30%) |
Feb 17, 2021 | 54.73 | 55.45 | 54.66 | 55.13 | 2,736,341 | +0.35(+0.64%) |
Feb 16, 2021 | 55.52 | 55.80 | 54.76 | 54.78 | 2,379,644 | -0.93(-1.67%) |
Feb 12, 2021 | 55.67 | 55.91 | 55.22 | 55.71 | 2,843,259 | -0.03(-0.05%) |
Feb 11, 2021 | 56.21 | 56.58 | 55.67 | 55.74 | 1,814,691 | -0.64(-1.14%) |
Feb 10, 2021 | 56.32 | 56.67 | 55.73 | 56.38 | 1,864,963 | +0.14(+0.26%) |
Feb 09, 2021 | 56.68 | 56.79 | 55.67 | 56.24 | 1,741,881 | -0.12(-0.21%) |
Feb 08, 2021 | 57.41 | 57.53 | 56.27 | 56.35 | 1,928,000 | -1.08(-1.88%) |
Feb 05, 2021 | 57.75 | 57.88 | 57.30 | 57.43 | 1,731,693 | -0.14(-0.24%) |
Feb 04, 2021 | 57.11 | 57.76 | 56.78 | 57.57 | 2,809,642 | +0.37(+0.65%) |
Feb 03, 2021 | 58.02 | 58.11 | 57.12 | 57.20 | 2,189,306 | -0.92(-1.59%) |
Feb 02, 2021 | 57.83 | 58.99 | 57.58 | 58.12 | 2,212,079 | +0.24(+0.41%) |
Feb 01, 2021 | 58.07 | 58.78 | 57.35 | 57.88 | 2,999,428 | -0.05(-0.08%) |
Jan 29, 2021 | 57.16 | 58.48 | 56.96 | 57.93 | 2,806,255 | +0.32(+0.55%) |
Jan 28, 2021 | 57.20 | 59.24 | 56.12 | 57.61 | 3,308,835 | -0.16(-0.28%) |
Jan 27, 2021 | 59.22 | 59.91 | 57.71 | 57.78 | 3,693,617 | -1.80(-3.02%) |
Jan 26, 2021 | 59.93 | 59.98 | 58.85 | 59.58 | 2,499,988 | -0.62(-1.04%) |
Jan 25, 2021 | 58.48 | 60.24 | 58.17 | 60.20 | 2,741,242 | +1.58(+2.69%) |
Jan 22, 2021 | 58.86 | 59.00 | 58.31 | 58.63 | 1,899,483 | -0.32(-0.54%) |
Jan 21, 2021 | 58.82 | 59.28 | 58.55 | 58.94 | 1,994,390 | -0.29(-0.49%) |
Jan 20, 2021 | 58.39 | 59.42 | 58.22 | 59.23 | 2,947,337 | +0.65(+1.11%) |
Jan 19, 2021 | 59.06 | 59.14 | 58.18 | 58.58 | 2,782,001 | -0.23(-0.38%) |
Jan 15, 2021 | 57.41 | 58.89 | 57.07 | 58.81 | 4,210,543 | +1.27(+2.20%) |
Jan 14, 2021 | 58.69 | 58.81 | 57.41 | 57.54 | 1,933,173 | -1.31(-2.23%) |
Jan 13, 2021 | 57.53 | 58.94 | 57.21 | 58.85 | 2,934,199 | +1.46(+2.54%) |
Jan 12, 2021 | 58.29 | 58.36 | 57.20 | 57.40 | 3,054,312 | -0.91(-1.55%) |
Jan 11, 2021 | 59.46 | 59.63 | 57.87 | 58.30 | 2,320,330 | -1.23(-2.07%) |
Jan 08, 2021 | 58.90 | 59.69 | 58.74 | 59.53 | 2,454,106 | +0.54(+0.92%) |
Jan 07, 2021 | 60.47 | 60.48 | 58.78 | 58.99 | 2,905,556 | -1.18(-1.96%) |
Jan 06, 2021 | 58.46 | 60.66 | 58.46 | 60.17 | 2,945,946 | +1.30(+2.21%) |
Jan 05, 2021 | 59.39 | 59.68 | 58.39 | 58.86 | 2,183,574 | -0.57(-0.97%) |