Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.54 | 60.70 | 59.59 | 60.06 | 4,321,020 | -0.45(-0.75%) |
Mar 30, 2021 | 59.26 | 61.01 | 59.09 | 60.52 | 3,655,307 | +1.48(+2.51%) |
Mar 29, 2021 | 59.92 | 60.38 | 58.57 | 59.04 | 3,432,163 | -1.27(-2.10%) |
Mar 26, 2021 | 60.30 | 60.47 | 58.67 | 60.30 | 3,707,506 | +0.28(+0.46%) |
Mar 25, 2021 | 57.80 | 60.10 | 57.11 | 60.02 | 4,290,214 | +1.54(+2.64%) |
Mar 24, 2021 | 59.04 | 60.48 | 58.43 | 58.48 | 5,046,322 | -0.19(-0.32%) |
Mar 23, 2021 | 61.09 | 61.77 | 58.37 | 58.67 | 8,903,675 | -3.48(-5.60%) |
Mar 22, 2021 | 62.85 | 63.14 | 61.81 | 62.15 | 4,257,588 | -0.86(-1.36%) |
Mar 19, 2021 | 63.84 | 64.27 | 62.97 | 63.01 | 6,707,702 | -1.02(-1.59%) |
Mar 18, 2021 | 65.14 | 65.45 | 63.84 | 64.03 | 3,312,200 | -1.15(-1.76%) |
Mar 17, 2021 | 63.61 | 65.24 | 63.61 | 65.17 | 3,382,885 | +0.95(+1.48%) |
Mar 16, 2021 | 65.50 | 65.86 | 63.75 | 64.23 | 4,201,970 | -1.22(-1.86%) |
Mar 15, 2021 | 63.37 | 65.46 | 63.07 | 65.44 | 7,609,663 | +3.71(+6.00%) |
Mar 12, 2021 | 62.20 | 62.88 | 61.63 | 61.73 | 3,946,445 | -0.70(-1.12%) |
Mar 11, 2021 | 61.74 | 63.55 | 61.17 | 62.44 | 4,686,546 | +1.13(+1.84%) |
Mar 10, 2021 | 61.25 | 62.12 | 60.81 | 61.31 | 5,052,179 | -0.10(-0.16%) |
Mar 09, 2021 | 62.84 | 62.86 | 61.20 | 61.41 | 6,339,945 | -1.13(-1.80%) |
Mar 08, 2021 | 62.30 | 63.65 | 61.56 | 62.53 | 5,369,255 | +0.81(+1.31%) |
Mar 05, 2021 | 62.04 | 62.46 | 58.46 | 61.72 | 10,559,867 | +0.09(+0.14%) |
Mar 04, 2021 | 65.00 | 65.38 | 60.50 | 61.64 | 10,365,135 | -3.43(-5.27%) |
Mar 03, 2021 | 65.53 | 65.99 | 63.90 | 65.07 | 10,150,210 | +0.86(+1.34%) |
Mar 02, 2021 | 62.37 | 64.45 | 62.33 | 64.21 | 6,576,054 | +1.88(+3.01%) |
Mar 01, 2021 | 63.75 | 63.75 | 62.02 | 62.33 | 4,410,241 | +0.44(+0.72%) |
Feb 26, 2021 | 61.79 | 62.77 | 60.82 | 61.88 | 5,783,810 | +0.05(+0.08%) |
Feb 25, 2021 | 63.99 | 64.40 | 61.45 | 61.83 | 6,414,378 | -2.23(-3.49%) |
Feb 24, 2021 | 63.76 | 64.24 | 62.66 | 64.07 | 7,636,495 | +0.43(+0.67%) |
Feb 23, 2021 | 63.43 | 64.20 | 60.16 | 63.64 | 15,240,625 | +2.61(+4.28%) |
Feb 22, 2021 | 60.48 | 62.83 | 60.17 | 61.03 | 11,737,740 | +1.54(+2.59%) |
Feb 19, 2021 | 57.79 | 59.89 | 57.74 | 59.49 | 8,756,391 | +1.92(+3.33%) |
Feb 18, 2021 | 57.03 | 57.92 | 56.14 | 57.57 | 6,655,328 | +0.25(+0.43%) |
Feb 17, 2021 | 56.48 | 58.32 | 56.00 | 57.33 | 6,019,739 | +0.52(+0.92%) |
Feb 16, 2021 | 56.01 | 57.03 | 55.23 | 56.80 | 7,393,513 | +1.42(+2.57%) |
Feb 12, 2021 | 53.83 | 55.63 | 53.60 | 55.38 | 5,052,931 | +1.01(+1.85%) |
Feb 11, 2021 | 54.81 | 55.18 | 53.92 | 54.37 | 4,095,549 | -0.50(-0.92%) |
Feb 10, 2021 | 53.97 | 55.63 | 53.90 | 54.87 | 6,182,022 | +1.10(+2.04%) |
Feb 09, 2021 | 54.62 | 54.62 | 53.49 | 53.78 | 7,512,820 | -0.89(-1.63%) |
Feb 08, 2021 | 54.81 | 54.94 | 53.41 | 54.67 | 8,256,373 | -0.27(-0.49%) |
Feb 05, 2021 | 54.57 | 55.97 | 54.09 | 54.93 | 13,157,448 | +2.59(+4.95%) |
Feb 04, 2021 | 53.45 | 53.68 | 51.76 | 52.34 | 6,688,526 | -0.84(-1.58%) |
Feb 03, 2021 | 51.67 | 53.72 | 51.43 | 53.18 | 13,512,265 | +1.62(+3.14%) |
Feb 02, 2021 | 49.18 | 52.09 | 48.85 | 51.56 | 10,201,845 | +3.05(+6.30%) |
Feb 01, 2021 | 48.44 | 49.42 | 47.94 | 48.51 | 8,466,666 | +0.97(+2.04%) |
Jan 29, 2021 | 48.52 | 48.77 | 46.90 | 47.54 | 11,233,996 | -0.98(-2.02%) |
Jan 28, 2021 | 48.62 | 50.07 | 47.26 | 48.52 | 15,067,382 | +0.04(+0.08%) |
Jan 27, 2021 | 51.00 | 51.39 | 46.96 | 48.48 | 15,086,963 | -3.34(-6.45%) |
Jan 26, 2021 | 52.37 | 52.98 | 51.79 | 51.82 | 6,881,726 | -0.55(-1.06%) |
Jan 25, 2021 | 52.91 | 52.91 | 51.03 | 52.37 | 9,213,806 | -1.19(-2.21%) |
Jan 22, 2021 | 53.87 | 54.12 | 52.91 | 53.56 | 5,049,188 | -1.19(-2.17%) |
Jan 21, 2021 | 53.63 | 55.24 | 53.51 | 54.75 | 5,085,233 | +0.94(+1.75%) |
Jan 20, 2021 | 53.99 | 54.73 | 53.47 | 53.81 | 5,958,875 | -0.02(-0.04%) |
Jan 19, 2021 | 53.28 | 54.08 | 51.73 | 53.83 | 8,194,739 | +1.00(+1.89%) |
Jan 15, 2021 | 54.74 | 55.09 | 52.72 | 52.83 | 9,630,512 | -2.21(-4.02%) |
Jan 14, 2021 | 55.16 | 55.53 | 53.50 | 55.04 | 7,845,625 | +0.38(+0.69%) |
Jan 13, 2021 | 55.68 | 55.90 | 53.46 | 54.67 | 8,427,514 | -1.30(-2.33%) |
Jan 12, 2021 | 56.25 | 56.59 | 55.11 | 55.97 | 5,090,465 | +0.21(+0.37%) |
Jan 11, 2021 | 56.23 | 56.35 | 55.42 | 55.76 | 5,208,795 | -1.49(-2.61%) |
Jan 08, 2021 | 57.61 | 59.10 | 56.36 | 57.26 | 6,939,460 | -0.23(-0.40%) |
Jan 07, 2021 | 57.83 | 58.25 | 56.97 | 57.48 | 4,739,634 | -0.39(-0.67%) |
Jan 06, 2021 | 58.37 | 59.56 | 57.32 | 57.87 | 4,100,732 | -0.89(-1.51%) |
Jan 05, 2021 | 57.13 | 59.01 | 57.06 | 58.76 | 2,912,581 | +1.47(+2.57%) |