Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.04 | 58.76 | 56.96 | 57.42 | 9,083,744 | +0.86(+1.53%) |
Mar 30, 2021 | 55.81 | 56.85 | 55.36 | 56.56 | 5,760,119 | +0.44(+0.79%) |
Mar 29, 2021 | 57.08 | 57.36 | 55.58 | 56.11 | 7,562,331 | -0.92(-1.61%) |
Mar 26, 2021 | 54.52 | 57.13 | 54.42 | 57.03 | 7,902,725 | +2.57(+4.72%) |
Mar 25, 2021 | 54.16 | 54.78 | 53.42 | 54.46 | 6,085,393 | +0.42(+0.78%) |
Mar 24, 2021 | 56.83 | 57.10 | 53.99 | 54.04 | 7,616,832 | -2.50(-4.43%) |
Mar 23, 2021 | 56.63 | 57.22 | 56.26 | 56.55 | 6,356,101 | +0.02(+0.03%) |
Mar 22, 2021 | 56.18 | 57.05 | 55.84 | 56.53 | 7,022,172 | +0.53(+0.94%) |
Mar 19, 2021 | 55.47 | 56.28 | 54.86 | 56.00 | 11,004,727 | +0.78(+1.41%) |
Mar 18, 2021 | 54.68 | 56.37 | 54.38 | 55.22 | 6,983,176 | -0.09(-0.17%) |
Mar 17, 2021 | 53.19 | 55.99 | 53.18 | 55.32 | 7,239,400 | +1.48(+2.75%) |
Mar 16, 2021 | 53.72 | 54.56 | 53.50 | 53.84 | 6,264,426 | -0.23(-0.43%) |
Mar 15, 2021 | 52.36 | 54.11 | 52.14 | 54.07 | 6,250,260 | +1.75(+3.35%) |
Mar 12, 2021 | 52.20 | 52.60 | 51.60 | 52.32 | 5,360,350 | -0.41(-0.78%) |
Mar 11, 2021 | 52.46 | 53.05 | 52.00 | 52.73 | 6,278,840 | +0.84(+1.63%) |
Mar 10, 2021 | 52.99 | 53.24 | 51.13 | 51.89 | 7,680,931 | -0.78(-1.48%) |
Mar 09, 2021 | 51.19 | 53.41 | 50.93 | 52.66 | 8,965,255 | +2.51(+5.01%) |
Mar 08, 2021 | 50.51 | 51.75 | 50.11 | 50.15 | 8,123,381 | -0.25(-0.50%) |
Mar 05, 2021 | 50.52 | 50.74 | 48.30 | 50.40 | 8,953,933 | +0.39(+0.79%) |
Mar 04, 2021 | 51.07 | 51.46 | 49.19 | 50.01 | 10,553,029 | -1.18(-2.31%) |
Mar 03, 2021 | 53.19 | 53.40 | 51.08 | 51.19 | 11,790,420 | -2.24(-4.19%) |
Mar 02, 2021 | 54.97 | 55.00 | 53.33 | 53.43 | 8,154,992 | -1.40(-2.55%) |
Mar 01, 2021 | 53.54 | 55.04 | 53.00 | 54.83 | 6,563,292 | +1.93(+3.65%) |
Feb 26, 2021 | 53.76 | 54.06 | 52.74 | 52.90 | 9,613,924 | -0.36(-0.67%) |
Feb 25, 2021 | 55.52 | 56.05 | 53.13 | 53.26 | 8,416,931 | -2.24(-4.04%) |
Feb 24, 2021 | 57.00 | 57.06 | 54.98 | 55.50 | 8,607,432 | -1.86(-3.24%) |
Feb 23, 2021 | 56.71 | 57.69 | 55.91 | 57.36 | 6,233,322 | -0.18(-0.31%) |
Feb 22, 2021 | 58.04 | 58.22 | 56.97 | 57.54 | 5,614,444 | -0.39(-0.68%) |
Feb 19, 2021 | 59.06 | 59.22 | 57.82 | 57.93 | 5,844,582 | -0.77(-1.31%) |
Feb 18, 2021 | 58.60 | 59.21 | 58.15 | 58.69 | 6,379,600 | -0.23(-0.40%) |
Feb 17, 2021 | 58.49 | 59.11 | 57.99 | 58.93 | 4,470,996 | +0.17(+0.29%) |
Feb 16, 2021 | 59.80 | 59.82 | 58.71 | 58.76 | 5,944,914 | -0.13(-0.22%) |
Feb 12, 2021 | 57.99 | 59.06 | 57.89 | 58.89 | 6,014,918 | +0.65(+1.12%) |
Feb 11, 2021 | 58.51 | 58.86 | 57.64 | 58.24 | 3,914,601 | -0.01(-0.02%) |
Feb 10, 2021 | 58.46 | 59.09 | 57.72 | 58.25 | 4,781,259 | +0.08(+0.14%) |
Feb 09, 2021 | 59.69 | 59.73 | 58.06 | 58.16 | 5,387,438 | -1.50(-2.52%) |
Feb 08, 2021 | 58.51 | 59.87 | 58.47 | 59.67 | 10,470,951 | +1.50(+2.59%) |
Feb 05, 2021 | 57.16 | 58.71 | 56.30 | 58.16 | 13,600,838 | +1.04(+1.82%) |
Feb 04, 2021 | 59.78 | 60.61 | 56.70 | 57.12 | 31,456,262 | +2.88(+5.31%) |
Feb 03, 2021 | 54.30 | 54.96 | 53.90 | 54.25 | 11,199,329 | +0.66(+1.24%) |
Feb 02, 2021 | 54.69 | 54.94 | 53.37 | 53.58 | 9,175,525 | -1.07(-1.95%) |
Feb 01, 2021 | 53.11 | 54.86 | 52.95 | 54.65 | 7,944,523 | +1.83(+3.47%) |
Jan 29, 2021 | 52.54 | 53.82 | 51.69 | 52.82 | 11,687,239 | +0.07(+0.12%) |
Jan 28, 2021 | 54.21 | 55.01 | 52.28 | 52.75 | 12,495,993 | -1.79(-3.27%) |
Jan 27, 2021 | 54.81 | 56.59 | 54.26 | 54.54 | 11,387,110 | -0.77(-1.39%) |
Jan 26, 2021 | 53.36 | 55.43 | 53.25 | 55.30 | 8,979,131 | +1.79(+3.35%) |
Jan 25, 2021 | 53.27 | 54.56 | 53.11 | 53.51 | 10,503,792 | +0.74(+1.40%) |
Jan 22, 2021 | 52.53 | 52.87 | 52.00 | 52.77 | 3,549,119 | +0.06(+0.11%) |
Jan 21, 2021 | 52.62 | 52.78 | 51.70 | 52.71 | 5,634,107 | +0.21(+0.41%) |
Jan 20, 2021 | 53.55 | 53.78 | 52.45 | 52.50 | 5,133,358 | -0.76(-1.42%) |
Jan 19, 2021 | 51.92 | 53.46 | 51.82 | 53.26 | 9,567,405 | +1.46(+2.81%) |
Jan 15, 2021 | 51.68 | 52.07 | 50.76 | 51.80 | 10,389,822 | +0.14(+0.27%) |
Jan 14, 2021 | 52.18 | 52.18 | 51.39 | 51.66 | 7,422,797 | -0.41(-0.79%) |
Jan 13, 2021 | 52.13 | 52.68 | 51.73 | 52.07 | 8,757,115 | -0.31(-0.59%) |
Jan 12, 2021 | 50.45 | 53.00 | 50.36 | 52.38 | 12,652,041 | +1.97(+3.91%) |
Jan 11, 2021 | 50.64 | 50.85 | 49.97 | 50.40 | 7,442,648 | -0.51(-1.01%) |
Jan 08, 2021 | 49.88 | 50.98 | 49.75 | 50.92 | 6,739,164 | +1.33(+2.68%) |
Jan 07, 2021 | 49.93 | 50.68 | 49.54 | 49.59 | 7,862,771 | -0.15(-0.30%) |
Jan 06, 2021 | 48.13 | 50.74 | 48.04 | 49.74 | 10,603,658 | +1.11(+2.29%) |
Jan 05, 2021 | 47.99 | 48.86 | 47.72 | 48.63 | 10,699,393 | +0.50(+1.03%) |