Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.91 | 56.12 | 55.48 | 55.99 | 2,329,393 | +0.18(+0.33%) |
Mar 30, 2021 | 56.03 | 56.53 | 55.34 | 55.81 | 1,429,738 | -0.82(-1.45%) |
Mar 29, 2021 | 55.68 | 56.87 | 55.22 | 56.63 | 1,211,161 | +0.91(+1.62%) |
Mar 26, 2021 | 55.78 | 55.88 | 55.05 | 55.72 | 1,734,624 | -0.16(-0.28%) |
Mar 25, 2021 | 55.98 | 56.89 | 55.31 | 55.88 | 2,502,362 | +0.20(+0.36%) |
Mar 24, 2021 | 55.06 | 55.93 | 54.83 | 55.68 | 2,338,817 | +0.32(+0.58%) |
Mar 23, 2021 | 53.67 | 55.50 | 53.42 | 55.36 | 3,204,378 | +1.86(+3.47%) |
Mar 22, 2021 | 53.29 | 53.90 | 52.97 | 53.50 | 2,664,773 | +0.14(+0.26%) |
Mar 19, 2021 | 53.13 | 53.99 | 52.82 | 53.36 | 6,848,070 | +0.29(+0.55%) |
Mar 18, 2021 | 52.91 | 53.25 | 52.39 | 53.07 | 2,373,143 | +0.15(+0.28%) |
Mar 17, 2021 | 53.53 | 53.56 | 52.91 | 52.92 | 2,114,686 | -0.47(-0.87%) |
Mar 16, 2021 | 53.25 | 53.92 | 53.17 | 53.39 | 3,145,102 | -0.11(-0.21%) |
Mar 15, 2021 | 52.83 | 53.72 | 52.71 | 53.50 | 2,472,438 | +0.88(+1.67%) |
Mar 12, 2021 | 52.35 | 52.89 | 52.02 | 52.62 | 1,593,243 | +0.71(+1.37%) |
Mar 11, 2021 | 52.07 | 52.66 | 51.88 | 51.91 | 2,497,686 | -0.30(-0.58%) |
Mar 10, 2021 | 52.18 | 52.89 | 51.94 | 52.21 | 3,336,258 | +0.51(+0.99%) |
Mar 09, 2021 | 51.25 | 51.92 | 50.97 | 51.70 | 1,916,045 | +0.35(+0.68%) |
Mar 08, 2021 | 50.65 | 51.70 | 50.37 | 51.35 | 1,780,218 | +0.71(+1.41%) |
Mar 05, 2021 | 49.46 | 50.91 | 49.44 | 50.64 | 2,318,080 | +1.34(+2.71%) |
Mar 04, 2021 | 49.43 | 50.32 | 49.13 | 49.30 | 2,204,502 | +0.03(+0.06%) |
Mar 03, 2021 | 49.89 | 50.11 | 48.64 | 49.28 | 2,975,568 | -0.91(-1.82%) |
Mar 02, 2021 | 50.16 | 50.48 | 49.57 | 50.19 | 1,824,190 | +0.05(+0.11%) |
Mar 01, 2021 | 49.92 | 50.99 | 49.92 | 50.14 | 2,097,316 | +0.65(+1.31%) |
Feb 26, 2021 | 50.46 | 51.32 | 49.46 | 49.49 | 3,746,434 | -0.87(-1.73%) |
Feb 25, 2021 | 49.81 | 50.46 | 49.74 | 50.36 | 2,356,589 | +0.45(+0.90%) |
Feb 24, 2021 | 50.85 | 50.96 | 49.89 | 49.91 | 1,938,471 | -1.02(-2.01%) |
Feb 23, 2021 | 50.22 | 51.35 | 50.22 | 50.93 | 2,659,990 | +0.83(+1.66%) |
Feb 22, 2021 | 51.01 | 51.19 | 49.11 | 50.10 | 2,514,436 | -1.10(-2.14%) |
Feb 19, 2021 | 51.76 | 51.85 | 51.15 | 51.20 | 2,019,463 | -0.59(-1.13%) |
Feb 18, 2021 | 51.32 | 52.01 | 51.12 | 51.78 | 1,704,308 | +0.72(+1.42%) |
Feb 17, 2021 | 50.89 | 51.23 | 50.37 | 51.06 | 1,708,837 | +0.35(+0.69%) |
Feb 16, 2021 | 51.50 | 51.61 | 50.65 | 50.71 | 1,987,103 | -0.85(-1.65%) |
Feb 12, 2021 | 51.48 | 51.86 | 51.17 | 51.56 | 1,489,476 | -0.18(-0.35%) |
Feb 11, 2021 | 52.10 | 52.42 | 51.69 | 51.75 | 1,424,730 | -0.32(-0.61%) |
Feb 10, 2021 | 52.06 | 52.48 | 51.64 | 52.07 | 1,942,641 | +0.32(+0.62%) |
Feb 09, 2021 | 51.75 | 52.13 | 50.82 | 51.75 | 1,814,583 | +0.13(+0.25%) |
Feb 08, 2021 | 52.49 | 52.72 | 51.26 | 51.62 | 2,637,888 | -0.92(-1.76%) |
Feb 05, 2021 | 53.32 | 53.48 | 52.25 | 52.54 | 2,082,445 | +0.54(+1.04%) |
Feb 04, 2021 | 51.51 | 52.54 | 51.22 | 52.00 | 1,732,551 | +0.09(+0.17%) |
Feb 03, 2021 | 51.94 | 52.33 | 51.63 | 51.91 | 1,459,235 | -0.20(-0.38%) |
Feb 02, 2021 | 52.05 | 53.02 | 51.58 | 52.11 | 1,540,393 | +0.22(+0.42%) |
Feb 01, 2021 | 51.83 | 52.72 | 51.30 | 51.90 | 1,698,786 | +0.27(+0.53%) |
Jan 29, 2021 | 51.62 | 52.20 | 51.02 | 51.62 | 2,726,878 | -0.34(-0.65%) |
Jan 28, 2021 | 52.06 | 52.97 | 51.58 | 51.96 | 4,192,970 | -0.05(-0.09%) |
Jan 27, 2021 | 52.83 | 53.48 | 51.71 | 52.01 | 2,854,003 | -1.34(-2.52%) |
Jan 26, 2021 | 53.93 | 53.93 | 52.79 | 53.35 | 1,918,782 | -0.67(-1.24%) |
Jan 25, 2021 | 52.88 | 54.36 | 52.65 | 54.02 | 1,742,325 | +1.01(+1.90%) |
Jan 22, 2021 | 52.61 | 53.16 | 52.02 | 53.01 | 1,985,688 | +0.27(+0.52%) |
Jan 21, 2021 | 52.83 | 53.09 | 52.49 | 52.74 | 1,817,251 | -0.54(-1.01%) |
Jan 20, 2021 | 52.59 | 53.53 | 52.42 | 53.28 | 2,196,823 | +0.41(+0.77%) |
Jan 19, 2021 | 53.57 | 53.57 | 52.79 | 52.87 | 1,866,888 | -0.34(-0.63%) |
Jan 15, 2021 | 52.47 | 53.42 | 52.26 | 53.20 | 2,714,207 | +0.73(+1.38%) |
Jan 14, 2021 | 52.47 | 52.76 | 51.51 | 52.48 | 2,353,998 | +0.05(+0.09%) |
Jan 13, 2021 | 51.22 | 52.65 | 51.20 | 52.43 | 2,069,879 | +1.27(+2.48%) |
Jan 12, 2021 | 51.85 | 52.19 | 50.63 | 51.16 | 1,777,936 | -0.69(-1.33%) |
Jan 11, 2021 | 52.29 | 52.65 | 51.71 | 51.85 | 1,640,112 | -0.50(-0.95%) |
Jan 08, 2021 | 52.54 | 52.68 | 51.82 | 52.35 | 2,723,242 | -0.25(-0.47%) |
Jan 07, 2021 | 54.35 | 54.45 | 52.58 | 52.60 | 2,230,010 | -1.62(-2.98%) |
Jan 06, 2021 | 53.12 | 54.30 | 52.92 | 54.21 | 2,530,373 | +1.07(+2.02%) |
Jan 05, 2021 | 54.19 | 54.32 | 52.99 | 53.14 | 3,024,594 | -0.96(-1.78%) |