Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.95 | 54.73 | 53.82 | 53.89 | 1,876,515 | -0.61(-1.12%) |
Mar 30, 2021 | 53.89 | 54.79 | 53.87 | 54.50 | 1,009,223 | +0.76(+1.40%) |
Mar 29, 2021 | 53.49 | 54.24 | 53.19 | 53.74 | 4,981,244 | -0.75(-1.37%) |
Mar 26, 2021 | 54.37 | 54.90 | 53.56 | 54.49 | 1,237,635 | +0.84(+1.56%) |
Mar 25, 2021 | 52.16 | 53.87 | 51.65 | 53.65 | 1,959,602 | +1.57(+3.02%) |
Mar 24, 2021 | 52.85 | 53.52 | 52.00 | 52.08 | 2,721,372 | +0.01(+0.02%) |
Mar 23, 2021 | 53.29 | 53.47 | 51.89 | 52.07 | 1,754,457 | -1.46(-2.74%) |
Mar 22, 2021 | 53.81 | 53.88 | 52.97 | 53.54 | 2,027,163 | -0.74(-1.36%) |
Mar 19, 2021 | 54.00 | 54.67 | 53.24 | 54.27 | 6,783,241 | -0.17(-0.31%) |
Mar 18, 2021 | 54.57 | 55.61 | 54.15 | 54.45 | 2,766,285 | +0.28(+0.52%) |
Mar 17, 2021 | 54.35 | 54.53 | 53.25 | 54.16 | 1,669,267 | +0.49(+0.91%) |
Mar 16, 2021 | 54.41 | 54.53 | 53.25 | 53.67 | 1,500,577 | -1.39(-2.53%) |
Mar 15, 2021 | 55.09 | 55.26 | 53.82 | 55.07 | 1,776,709 | -0.25(-0.45%) |
Mar 12, 2021 | 55.62 | 55.68 | 55.03 | 55.32 | 1,191,904 | +0.40(+0.74%) |
Mar 11, 2021 | 54.40 | 55.54 | 54.12 | 54.91 | 1,308,072 | -0.15(-0.28%) |
Mar 10, 2021 | 53.95 | 55.48 | 53.82 | 55.07 | 1,346,211 | +1.34(+2.49%) |
Mar 09, 2021 | 53.62 | 54.72 | 52.87 | 53.73 | 1,703,188 | -0.34(-0.63%) |
Mar 08, 2021 | 53.41 | 55.09 | 53.02 | 54.07 | 2,246,247 | +1.33(+2.52%) |
Mar 05, 2021 | 52.03 | 52.93 | 50.64 | 52.74 | 2,178,074 | +1.81(+3.55%) |
Mar 04, 2021 | 51.98 | 52.23 | 49.67 | 50.93 | 2,262,631 | -1.11(-2.14%) |
Mar 03, 2021 | 51.96 | 52.94 | 51.84 | 52.05 | 2,010,878 | +0.10(+0.19%) |
Mar 02, 2021 | 52.14 | 52.42 | 51.68 | 51.95 | 1,458,331 | -0.37(-0.70%) |
Mar 01, 2021 | 51.90 | 53.06 | 51.52 | 52.32 | 1,728,775 | +1.47(+2.88%) |
Feb 26, 2021 | 49.95 | 51.81 | 49.95 | 50.85 | 2,547,929 | -1.11(-2.13%) |
Feb 25, 2021 | 54.38 | 54.80 | 51.88 | 51.96 | 1,922,646 | -1.85(-3.44%) |
Feb 24, 2021 | 52.66 | 54.07 | 51.78 | 53.81 | 2,534,594 | +1.58(+3.02%) |
Feb 23, 2021 | 52.93 | 53.03 | 51.66 | 52.23 | 3,356,356 | -0.80(-1.51%) |
Feb 22, 2021 | 51.63 | 53.87 | 51.48 | 53.03 | 4,962,429 | +3.99(+8.13%) |
Feb 19, 2021 | 47.99 | 49.16 | 47.89 | 49.04 | 1,559,474 | +1.51(+3.18%) |
Feb 18, 2021 | 47.87 | 48.35 | 47.05 | 47.53 | 2,374,675 | -0.77(-1.60%) |
Feb 17, 2021 | 48.39 | 48.87 | 47.91 | 48.31 | 1,992,766 | -0.20(-0.40%) |
Feb 16, 2021 | 48.56 | 48.83 | 47.98 | 48.50 | 1,210,176 | +0.32(+0.66%) |
Feb 12, 2021 | 48.04 | 48.65 | 47.72 | 48.18 | 1,265,465 | +0.07(+0.15%) |
Feb 11, 2021 | 48.42 | 48.76 | 47.65 | 48.11 | 1,229,142 | -0.15(-0.31%) |
Feb 10, 2021 | 48.81 | 48.81 | 47.91 | 48.26 | 1,311,730 | -0.16(-0.33%) |
Feb 09, 2021 | 48.11 | 48.62 | 47.81 | 48.42 | 1,389,608 | +0.30(+0.63%) |
Feb 08, 2021 | 46.98 | 48.15 | 46.98 | 48.12 | 1,302,954 | +1.29(+2.76%) |
Feb 05, 2021 | 47.35 | 47.44 | 46.71 | 46.83 | 1,439,264 | -0.19(-0.40%) |
Feb 04, 2021 | 45.66 | 47.17 | 45.56 | 47.02 | 1,640,790 | +1.49(+3.26%) |
Feb 03, 2021 | 45.05 | 45.57 | 44.85 | 45.53 | 1,171,775 | +0.50(+1.11%) |
Feb 02, 2021 | 45.01 | 45.68 | 44.73 | 45.03 | 1,422,686 | +0.41(+0.92%) |
Feb 01, 2021 | 44.20 | 44.69 | 43.77 | 44.62 | 2,028,849 | +0.77(+1.75%) |
Jan 29, 2021 | 45.18 | 45.82 | 43.51 | 43.86 | 3,471,828 | -2.92(-6.24%) |
Jan 28, 2021 | 46.30 | 47.28 | 46.17 | 46.78 | 1,924,562 | +1.19(+2.62%) |
Jan 27, 2021 | 45.76 | 45.97 | 45.27 | 45.58 | 1,955,144 | -1.03(-2.21%) |
Jan 26, 2021 | 47.59 | 47.68 | 46.59 | 46.61 | 903,703 | -0.60(-1.26%) |
Jan 25, 2021 | 46.70 | 47.64 | 46.63 | 47.21 | 1,551,853 | -0.37(-0.79%) |
Jan 22, 2021 | 47.09 | 47.80 | 46.78 | 47.59 | 1,385,787 | -0.02(-0.04%) |
Jan 21, 2021 | 47.51 | 47.78 | 46.98 | 47.60 | 1,212,662 | -0.18(-0.37%) |
Jan 20, 2021 | 48.39 | 48.59 | 47.67 | 47.78 | 1,171,256 | -0.57(-1.18%) |
Jan 19, 2021 | 47.59 | 48.74 | 47.44 | 48.35 | 2,080,570 | +0.90(+1.89%) |
Jan 15, 2021 | 47.02 | 47.96 | 46.72 | 47.45 | 1,410,504 | -0.35(-0.73%) |
Jan 14, 2021 | 47.40 | 48.09 | 46.91 | 47.80 | 1,520,700 | +0.89(+1.90%) |
Jan 13, 2021 | 46.61 | 47.25 | 46.37 | 46.91 | 1,276,036 | +0.12(+0.27%) |
Jan 12, 2021 | 46.29 | 47.14 | 46.18 | 46.78 | 1,102,724 | +0.68(+1.47%) |
Jan 11, 2021 | 45.56 | 46.24 | 45.40 | 46.11 | 992,178 | -0.05(-0.12%) |
Jan 08, 2021 | 46.67 | 46.67 | 45.44 | 46.16 | 1,099,418 | +0.11(+0.23%) |
Jan 07, 2021 | 45.65 | 46.37 | 45.63 | 46.05 | 2,158,038 | +0.57(+1.25%) |
Jan 06, 2021 | 44.27 | 45.85 | 44.26 | 45.48 | 1,978,777 | +2.04(+4.69%) |
Jan 05, 2021 | 42.92 | 43.64 | 42.30 | 43.45 | 1,979,724 | +0.45(+1.03%) |