Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.44 | 55.63 | 55.00 | 55.21 | 173,832 | +0.07(+0.12%) |
Mar 30, 2021 | 54.67 | 55.31 | 54.59 | 55.14 | 256,728 | +0.41(+0.75%) |
Mar 29, 2021 | 55.05 | 55.44 | 54.58 | 54.73 | 175,500 | -0.41(-0.74%) |
Mar 26, 2021 | 54.34 | 55.17 | 54.30 | 55.14 | 132,062 | +1.16(+2.15%) |
Mar 25, 2021 | 52.81 | 54.07 | 52.36 | 53.98 | 127,015 | +0.95(+1.79%) |
Mar 24, 2021 | 53.26 | 53.92 | 53.03 | 53.03 | 126,603 | +0.19(+0.35%) |
Mar 23, 2021 | 53.80 | 54.07 | 52.68 | 52.85 | 179,302 | -1.14(-2.11%) |
Mar 22, 2021 | 54.26 | 54.26 | 53.66 | 53.98 | 265,962 | -0.11(-0.20%) |
Mar 19, 2021 | 54.38 | 54.42 | 53.79 | 54.09 | 175,366 | -0.19(-0.36%) |
Mar 18, 2021 | 54.82 | 55.30 | 54.20 | 54.29 | 251,406 | -0.68(-1.24%) |
Mar 17, 2021 | 54.45 | 55.07 | 54.21 | 54.97 | 123,892 | +0.44(+0.80%) |
Mar 16, 2021 | 55.43 | 55.43 | 54.44 | 54.53 | 222,547 | -0.80(-1.44%) |
Mar 15, 2021 | 55.00 | 55.36 | 54.55 | 55.33 | 431,221 | +0.47(+0.85%) |
Mar 12, 2021 | 54.34 | 54.86 | 54.33 | 54.86 | 188,721 | +0.49(+0.90%) |
Mar 11, 2021 | 54.23 | 54.70 | 54.02 | 54.37 | 344,988 | +0.55(+1.03%) |
Mar 10, 2021 | 53.51 | 54.03 | 53.29 | 53.82 | 278,435 | +0.64(+1.21%) |
Mar 09, 2021 | 53.50 | 53.79 | 53.17 | 53.18 | 172,356 | +0.18(+0.33%) |
Mar 08, 2021 | 53.08 | 53.77 | 52.87 | 53.00 | 409,539 | +0.29(+0.55%) |
Mar 05, 2021 | 52.06 | 52.85 | 50.66 | 52.71 | 357,615 | +1.26(+2.44%) |
Mar 04, 2021 | 52.69 | 52.70 | 50.66 | 51.45 | 298,557 | -1.19(-2.26%) |
Mar 03, 2021 | 52.96 | 53.28 | 52.64 | 52.64 | 214,122 | -0.28(-0.53%) |
Mar 02, 2021 | 53.49 | 53.49 | 52.79 | 52.92 | 196,331 | -0.39(-0.73%) |
Mar 01, 2021 | 52.74 | 53.65 | 52.74 | 53.31 | 321,506 | +1.45(+2.80%) |
Feb 26, 2021 | 52.21 | 52.42 | 51.39 | 51.86 | 145,779 | -0.25(-0.49%) |
Feb 25, 2021 | 53.24 | 53.24 | 51.91 | 52.12 | 238,525 | -1.13(-2.12%) |
Feb 24, 2021 | 52.60 | 53.38 | 52.44 | 53.24 | 338,944 | +0.65(+1.24%) |
Feb 23, 2021 | 52.14 | 52.73 | 51.35 | 52.59 | 404,177 | +0.09(+0.17%) |
Feb 22, 2021 | 52.49 | 52.97 | 52.35 | 52.50 | 129,833 | -0.24(-0.46%) |
Feb 19, 2021 | 52.15 | 52.83 | 52.15 | 52.75 | 201,974 | +0.89(+1.71%) |
Feb 18, 2021 | 51.87 | 52.04 | 51.48 | 51.86 | 266,359 | -0.35(-0.67%) |
Feb 17, 2021 | 52.25 | 52.39 | 51.76 | 52.21 | 322,202 | -0.26(-0.50%) |
Feb 16, 2021 | 53.00 | 53.00 | 52.36 | 52.48 | 143,892 | -0.08(-0.15%) |
Feb 12, 2021 | 51.99 | 52.62 | 51.99 | 52.55 | 101,398 | +0.50(+0.95%) |
Feb 11, 2021 | 52.19 | 52.29 | 51.51 | 52.06 | 130,273 | +0.18(+0.34%) |
Feb 10, 2021 | 52.13 | 52.21 | 51.48 | 51.88 | 192,883 | +0.12(+0.24%) |
Feb 09, 2021 | 51.62 | 51.86 | 51.37 | 51.76 | 99,905 | +0.08(+0.16%) |
Feb 08, 2021 | 51.38 | 51.68 | 51.31 | 51.68 | 162,375 | +0.61(+1.20%) |
Feb 05, 2021 | 50.85 | 51.11 | 50.76 | 51.06 | 185,536 | +0.65(+1.29%) |
Feb 04, 2021 | 50.01 | 50.50 | 49.91 | 50.41 | 145,588 | +0.71(+1.43%) |
Feb 03, 2021 | 49.69 | 49.76 | 49.28 | 49.70 | 557,555 | +0.06(+0.12%) |
Feb 02, 2021 | 49.49 | 49.78 | 49.28 | 49.64 | 108,732 | +0.74(+1.51%) |
Feb 01, 2021 | 48.28 | 48.96 | 48.09 | 48.90 | 744,322 | +0.96(+2.01%) |
Jan 29, 2021 | 49.05 | 49.05 | 47.78 | 47.94 | 722,114 | -1.14(-2.32%) |
Jan 28, 2021 | 49.14 | 49.53 | 48.96 | 49.08 | 423,528 | +0.44(+0.90%) |
Jan 27, 2021 | 49.39 | 49.48 | 48.42 | 48.64 | 588,138 | -1.30(-2.61%) |
Jan 26, 2021 | 50.90 | 50.95 | 49.90 | 49.94 | 376,002 | -0.60(-1.19%) |
Jan 25, 2021 | 50.81 | 51.05 | 50.13 | 50.55 | 631,787 | -0.30(-0.59%) |
Jan 22, 2021 | 50.52 | 51.01 | 50.32 | 50.85 | 16,571,446 | +0.05(+0.10%) |
Jan 21, 2021 | 51.34 | 51.34 | 50.78 | 50.80 | 1,478,011 | -0.36(-0.70%) |
Jan 20, 2021 | 50.97 | 51.19 | 50.79 | 51.16 | 2,376,795 | +0.54(+1.06%) |
Jan 19, 2021 | 50.67 | 50.91 | 50.60 | 50.63 | 130,256 | +0.42(+0.83%) |
Jan 15, 2021 | 50.70 | 50.70 | 49.74 | 50.21 | 282,311 | -0.56(-1.11%) |
Jan 14, 2021 | 50.81 | 51.06 | 50.68 | 50.77 | 185,731 | +0.25(+0.50%) |
Jan 13, 2021 | 51.10 | 51.10 | 50.46 | 50.52 | 238,532 | -0.54(-1.05%) |
Jan 12, 2021 | 50.74 | 51.09 | 50.53 | 51.05 | 43,409 | +0.58(+1.16%) |
Jan 11, 2021 | 50.00 | 50.61 | 50.00 | 50.47 | 57,400 | +0.07(+0.14%) |
Jan 08, 2021 | 50.68 | 50.78 | 49.93 | 50.40 | 256,834 | -0.15(-0.29%) |
Jan 07, 2021 | 50.45 | 50.62 | 50.03 | 50.55 | 86,004 | +0.52(+1.03%) |
Jan 06, 2021 | 48.67 | 50.34 | 48.67 | 50.03 | 74,933 | +1.63(+3.36%) |
Jan 05, 2021 | 47.72 | 48.62 | 47.72 | 48.41 | 156,460 | +0.54(+1.12%) |