Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.43 | 54.57 | 54.25 | 54.33 | 2,953,783 | -0.02(-0.03%) |
Mar 30, 2021 | 54.74 | 54.75 | 54.27 | 54.35 | 6,208,180 | -0.53(-0.97%) |
Mar 29, 2021 | 54.27 | 54.95 | 54.27 | 54.88 | 4,720,878 | +0.43(+0.79%) |
Mar 26, 2021 | 53.62 | 54.48 | 53.52 | 54.45 | 5,964,457 | +0.93(+1.75%) |
Mar 25, 2021 | 53.17 | 53.55 | 52.86 | 53.52 | 6,771,147 | +0.46(+0.86%) |
Mar 24, 2021 | 53.22 | 53.42 | 53.05 | 53.06 | 4,911,508 | -0.21(-0.40%) |
Mar 23, 2021 | 53.20 | 53.60 | 53.13 | 53.27 | 3,281,145 | -0.01(-0.02%) |
Mar 22, 2021 | 52.69 | 53.28 | 52.63 | 53.28 | 3,398,518 | +0.52(+0.98%) |
Mar 19, 2021 | 52.69 | 53.00 | 52.53 | 52.77 | 5,361,287 | +0.13(+0.25%) |
Mar 18, 2021 | 52.53 | 52.84 | 52.49 | 52.63 | 4,977,443 | -0.16(-0.30%) |
Mar 17, 2021 | 52.83 | 53.01 | 52.57 | 52.79 | 3,619,859 | -0.20(-0.37%) |
Mar 16, 2021 | 52.95 | 53.14 | 52.88 | 52.99 | 2,780,817 | +0.03(+0.05%) |
Mar 15, 2021 | 52.52 | 52.99 | 52.44 | 52.96 | 3,712,403 | +0.47(+0.89%) |
Mar 12, 2021 | 52.20 | 52.50 | 52.20 | 52.49 | 3,770,673 | +0.22(+0.43%) |
Mar 11, 2021 | 52.26 | 52.60 | 52.21 | 52.27 | 3,868,615 | +0.01(+0.02%) |
Mar 10, 2021 | 52.03 | 52.44 | 51.86 | 52.26 | 7,905,708 | +0.46(+0.88%) |
Mar 09, 2021 | 51.81 | 52.31 | 51.80 | 51.80 | 6,808,561 | +0.27(+0.52%) |
Mar 08, 2021 | 51.48 | 52.20 | 51.38 | 51.53 | 6,782,405 | +0.09(+0.18%) |
Mar 05, 2021 | 50.71 | 51.55 | 50.42 | 51.44 | 13,495,295 | +1.14(+2.26%) |
Mar 04, 2021 | 50.83 | 51.22 | 50.02 | 50.30 | 14,649,640 | -0.52(-1.03%) |
Mar 03, 2021 | 51.25 | 51.29 | 50.82 | 50.83 | 6,986,000 | -0.54(-1.05%) |
Mar 02, 2021 | 51.53 | 51.67 | 51.25 | 51.37 | 4,228,973 | -0.17(-0.33%) |
Mar 01, 2021 | 51.11 | 51.84 | 51.11 | 51.53 | 4,226,817 | +0.77(+1.53%) |
Feb 26, 2021 | 51.52 | 51.52 | 50.76 | 50.76 | 7,836,766 | -0.58(-1.13%) |
Feb 25, 2021 | 51.76 | 52.08 | 51.20 | 51.34 | 8,956,625 | -0.54(-1.04%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.66 | 51.88 | 3,453,061 | -0.01(-0.02%) |
Feb 23, 2021 | 51.90 | 52.10 | 51.56 | 51.89 | 4,470,075 | -0.07(-0.14%) |
Feb 22, 2021 | 52.02 | 52.06 | 51.74 | 51.96 | 2,341,485 | -0.24(-0.46%) |
Feb 19, 2021 | 52.84 | 52.88 | 52.18 | 52.21 | 2,665,276 | -0.59(-1.11%) |
Feb 18, 2021 | 52.48 | 52.89 | 52.44 | 52.79 | 2,798,006 | +0.02(+0.04%) |
Feb 17, 2021 | 52.34 | 52.77 | 52.29 | 52.77 | 3,964,887 | +0.36(+0.69%) |
Feb 16, 2021 | 52.88 | 52.90 | 52.39 | 52.41 | 2,259,434 | -0.48(-0.90%) |
Feb 12, 2021 | 52.56 | 52.89 | 52.55 | 52.89 | 2,083,357 | +0.25(+0.48%) |
Feb 11, 2021 | 52.89 | 52.92 | 52.46 | 52.63 | 2,025,177 | -0.20(-0.37%) |
Feb 10, 2021 | 53.03 | 53.07 | 52.65 | 52.83 | 2,502,513 | -0.03(-0.05%) |
Feb 09, 2021 | 52.72 | 52.89 | 52.61 | 52.86 | 2,495,411 | +0.08(+0.16%) |
Feb 08, 2021 | 52.65 | 52.77 | 52.51 | 52.77 | 2,683,741 | +0.25(+0.48%) |
Feb 05, 2021 | 52.36 | 52.61 | 52.36 | 52.52 | 2,053,945 | +0.37(+0.71%) |
Feb 04, 2021 | 51.90 | 52.21 | 51.86 | 52.15 | 2,222,893 | +0.33(+0.63%) |
Feb 03, 2021 | 52.05 | 52.07 | 51.66 | 51.82 | 3,650,691 | -0.29(-0.55%) |
Feb 02, 2021 | 51.97 | 52.38 | 51.92 | 52.11 | 2,730,876 | +0.44(+0.85%) |
Feb 01, 2021 | 51.59 | 51.87 | 51.39 | 51.67 | 4,032,899 | +0.32(+0.62%) |
Jan 29, 2021 | 51.86 | 52.07 | 51.18 | 51.36 | 6,818,896 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,594 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.94 | 52.12 | 6,815,591 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.03 | 3,848,036 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.90 | 3,221,441 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.62 | 52.27 | 52.48 | 1,677,914 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.49 | 52.50 | 1,865,287 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.77 | 52.35 | 52.70 | 3,118,315 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,801 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,233 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,619 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,945 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,961 | -0.25(-0.48%) |
Jan 11, 2021 | 52.51 | 52.76 | 52.39 | 52.46 | 2,273,668 | -0.24(-0.46%) |
Jan 08, 2021 | 52.51 | 52.73 | 52.24 | 52.70 | 3,105,168 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,376 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.59 | 52.30 | 9,662,132 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.98 | 51.37 | 51.86 | 2,927,804 | +0.16(+0.31%) |