Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.28 | 54.84 | 53.56 | 53.56 | 567,110 | -0.74(-1.37%) |
Mar 30, 2021 | 54.07 | 54.45 | 53.66 | 54.30 | 290,875 | +0.06(+0.10%) |
Mar 29, 2021 | 54.93 | 55.17 | 54.21 | 54.25 | 244,612 | -0.69(-1.25%) |
Mar 26, 2021 | 53.86 | 54.99 | 53.86 | 54.93 | 244,621 | +1.08(+2.00%) |
Mar 25, 2021 | 53.90 | 54.31 | 52.88 | 53.86 | 313,282 | -0.12(-0.22%) |
Mar 24, 2021 | 54.23 | 54.84 | 53.71 | 53.98 | 436,703 | -0.29(-0.53%) |
Mar 23, 2021 | 53.10 | 54.61 | 53.10 | 54.26 | 460,536 | +1.00(+1.87%) |
Mar 22, 2021 | 52.48 | 53.36 | 52.43 | 53.27 | 293,768 | +0.55(+1.05%) |
Mar 19, 2021 | 53.95 | 54.07 | 52.71 | 52.71 | 928,619 | -1.13(-2.09%) |
Mar 18, 2021 | 53.30 | 53.95 | 52.98 | 53.84 | 334,192 | +0.29(+0.53%) |
Mar 17, 2021 | 53.77 | 53.77 | 52.86 | 53.55 | 224,686 | -0.28(-0.51%) |
Mar 16, 2021 | 53.79 | 54.05 | 53.42 | 53.83 | 382,095 | +0.04(+0.07%) |
Mar 15, 2021 | 52.94 | 53.90 | 52.59 | 53.79 | 489,779 | +0.80(+1.51%) |
Mar 12, 2021 | 52.04 | 53.15 | 51.82 | 52.99 | 496,448 | +1.01(+1.93%) |
Mar 11, 2021 | 51.39 | 52.03 | 51.23 | 51.99 | 352,847 | +0.77(+1.49%) |
Mar 10, 2021 | 51.18 | 51.67 | 50.90 | 51.22 | 837,824 | +0.01(+0.02%) |
Mar 09, 2021 | 51.58 | 51.94 | 51.05 | 51.21 | 384,228 | +0.08(+0.16%) |
Mar 08, 2021 | 51.64 | 51.93 | 51.09 | 51.13 | 311,414 | -0.44(-0.86%) |
Mar 05, 2021 | 50.57 | 51.73 | 49.79 | 51.57 | 449,947 | +1.44(+2.87%) |
Mar 04, 2021 | 50.45 | 51.36 | 49.88 | 50.13 | 389,975 | -0.17(-0.33%) |
Mar 03, 2021 | 50.92 | 51.03 | 50.22 | 50.30 | 300,176 | -0.85(-1.66%) |
Mar 02, 2021 | 51.73 | 51.88 | 50.61 | 51.15 | 306,458 | -0.89(-1.70%) |
Mar 01, 2021 | 52.15 | 52.86 | 51.81 | 52.03 | 477,169 | +0.33(+0.64%) |
Feb 26, 2021 | 52.86 | 53.19 | 51.70 | 51.70 | 622,728 | -0.91(-1.74%) |
Feb 25, 2021 | 53.27 | 54.06 | 52.41 | 52.61 | 258,464 | -1.02(-1.91%) |
Feb 24, 2021 | 54.48 | 54.48 | 53.51 | 53.64 | 318,219 | -0.70(-1.29%) |
Feb 23, 2021 | 54.03 | 54.73 | 53.72 | 54.34 | 464,699 | +0.41(+0.75%) |
Feb 22, 2021 | 53.77 | 54.13 | 53.27 | 53.93 | 227,566 | +0.00(+0.00%) |
Feb 19, 2021 | 54.26 | 54.40 | 53.69 | 53.93 | 253,752 | -0.18(-0.34%) |
Feb 18, 2021 | 54.94 | 55.17 | 54.03 | 54.12 | 172,330 | -0.76(-1.38%) |
Feb 17, 2021 | 55.06 | 55.51 | 54.74 | 54.87 | 219,515 | -0.46(-0.83%) |
Feb 16, 2021 | 56.55 | 56.55 | 54.99 | 55.33 | 291,347 | -1.05(-1.87%) |
Feb 12, 2021 | 56.05 | 56.49 | 55.88 | 56.39 | 304,264 | +0.08(+0.15%) |
Feb 11, 2021 | 54.90 | 56.50 | 54.90 | 56.30 | 328,088 | +1.50(+2.74%) |
Feb 10, 2021 | 55.12 | 55.47 | 54.54 | 54.80 | 303,917 | +0.10(+0.19%) |
Feb 09, 2021 | 55.67 | 55.96 | 54.54 | 54.70 | 374,477 | -1.04(-1.87%) |
Feb 08, 2021 | 55.76 | 55.81 | 54.61 | 55.74 | 290,986 | +0.45(+0.82%) |
Feb 05, 2021 | 55.56 | 55.76 | 55.08 | 55.29 | 171,047 | -0.04(-0.07%) |
Feb 04, 2021 | 54.34 | 55.39 | 54.10 | 55.33 | 360,563 | +0.94(+1.73%) |
Feb 03, 2021 | 54.47 | 54.48 | 53.64 | 54.38 | 289,273 | -0.42(-0.76%) |
Feb 02, 2021 | 54.27 | 55.05 | 53.76 | 54.80 | 258,086 | +0.95(+1.76%) |
Feb 01, 2021 | 52.37 | 54.03 | 51.67 | 53.85 | 235,585 | +1.65(+3.16%) |
Jan 29, 2021 | 51.76 | 52.80 | 51.04 | 52.20 | 376,889 | +0.10(+0.19%) |
Jan 28, 2021 | 52.30 | 52.73 | 51.70 | 52.10 | 311,603 | +0.03(+0.05%) |
Jan 27, 2021 | 52.83 | 53.57 | 51.75 | 52.07 | 448,459 | -1.46(-2.72%) |
Jan 26, 2021 | 53.00 | 53.93 | 53.00 | 53.53 | 305,532 | +0.67(+1.27%) |
Jan 25, 2021 | 52.71 | 53.43 | 52.26 | 52.85 | 280,604 | +0.21(+0.40%) |
Jan 22, 2021 | 52.12 | 52.76 | 51.99 | 52.64 | 221,125 | +0.17(+0.32%) |
Jan 21, 2021 | 52.05 | 52.74 | 51.47 | 52.47 | 209,287 | +0.31(+0.60%) |
Jan 20, 2021 | 51.29 | 52.44 | 51.27 | 52.16 | 423,321 | +0.95(+1.86%) |
Jan 19, 2021 | 52.05 | 52.05 | 51.18 | 51.21 | 317,494 | -0.51(-0.98%) |
Jan 15, 2021 | 50.89 | 51.72 | 50.70 | 51.72 | 432,495 | +0.68(+1.34%) |
Jan 14, 2021 | 51.41 | 51.53 | 50.62 | 51.04 | 305,068 | -0.11(-0.22%) |
Jan 13, 2021 | 50.89 | 51.59 | 50.89 | 51.15 | 478,587 | +0.62(+1.22%) |
Jan 12, 2021 | 51.39 | 51.46 | 50.36 | 50.53 | 490,700 | -0.72(-1.40%) |
Jan 11, 2021 | 51.55 | 51.82 | 51.01 | 51.25 | 519,485 | -0.63(-1.21%) |
Jan 08, 2021 | 51.57 | 52.32 | 51.46 | 51.88 | 436,506 | +0.44(+0.86%) |
Jan 07, 2021 | 51.26 | 51.64 | 50.88 | 51.43 | 311,014 | -0.06(-0.11%) |
Jan 06, 2021 | 52.44 | 52.48 | 51.18 | 51.49 | 491,977 | -0.50(-0.96%) |
Jan 05, 2021 | 51.78 | 52.40 | 51.44 | 51.99 | 259,529 | +0.34(+0.66%) |