Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.44 | 60.22 | 58.75 | 59.53 | 773,303 | +0.19(+0.33%) |
Mar 30, 2021 | 59.19 | 59.80 | 59.03 | 59.33 | 449,385 | +0.11(+0.19%) |
Mar 29, 2021 | 59.35 | 59.85 | 58.50 | 59.22 | 959,986 | -0.12(-0.21%) |
Mar 26, 2021 | 59.13 | 59.87 | 58.76 | 59.35 | 553,600 | +0.44(+0.75%) |
Mar 25, 2021 | 58.63 | 59.42 | 57.91 | 58.91 | 769,068 | +0.00(+0.00%) |
Mar 24, 2021 | 58.68 | 59.55 | 58.55 | 58.91 | 802,280 | +0.22(+0.38%) |
Mar 23, 2021 | 58.16 | 59.61 | 58.16 | 58.68 | 720,698 | +0.41(+0.70%) |
Mar 22, 2021 | 58.74 | 58.87 | 58.07 | 58.28 | 885,198 | -0.48(-0.83%) |
Mar 19, 2021 | 59.95 | 60.11 | 58.56 | 58.76 | 3,715,736 | -1.30(-2.17%) |
Mar 18, 2021 | 60.17 | 60.62 | 59.50 | 60.07 | 880,906 | -0.41(-0.69%) |
Mar 17, 2021 | 60.58 | 61.16 | 60.28 | 60.48 | 1,220,533 | -0.34(-0.55%) |
Mar 16, 2021 | 61.18 | 61.57 | 60.58 | 60.82 | 852,828 | -0.40(-0.65%) |
Mar 15, 2021 | 59.27 | 61.28 | 59.09 | 61.22 | 1,404,207 | +2.00(+3.38%) |
Mar 12, 2021 | 58.01 | 59.27 | 57.64 | 59.21 | 917,110 | +1.17(+2.02%) |
Mar 11, 2021 | 57.63 | 58.74 | 57.35 | 58.04 | 1,283,687 | +0.44(+0.77%) |
Mar 10, 2021 | 57.36 | 57.94 | 57.04 | 57.60 | 638,020 | +0.37(+0.65%) |
Mar 09, 2021 | 57.34 | 58.35 | 57.12 | 57.23 | 644,467 | +0.05(+0.09%) |
Mar 08, 2021 | 57.03 | 58.17 | 56.51 | 57.18 | 1,003,483 | +0.34(+0.59%) |
Mar 05, 2021 | 55.84 | 57.09 | 54.81 | 56.84 | 2,155,197 | +1.24(+2.24%) |
Mar 04, 2021 | 55.90 | 56.64 | 54.02 | 55.60 | 1,296,750 | +0.18(+0.32%) |
Mar 03, 2021 | 56.08 | 56.45 | 55.08 | 55.42 | 838,229 | -0.56(-0.99%) |
Mar 02, 2021 | 56.77 | 57.04 | 55.48 | 55.98 | 549,908 | -1.13(-1.98%) |
Mar 01, 2021 | 57.75 | 58.27 | 57.07 | 57.11 | 773,584 | +0.19(+0.33%) |
Feb 26, 2021 | 57.16 | 57.59 | 56.61 | 56.92 | 760,477 | -0.34(-0.59%) |
Feb 25, 2021 | 57.40 | 58.71 | 56.98 | 57.26 | 660,301 | +0.02(+0.04%) |
Feb 24, 2021 | 56.73 | 57.96 | 56.20 | 57.23 | 594,973 | +0.49(+0.87%) |
Feb 23, 2021 | 55.97 | 57.31 | 55.50 | 56.74 | 822,928 | +1.16(+2.09%) |
Feb 22, 2021 | 55.34 | 55.88 | 54.99 | 55.58 | 1,064,134 | -0.07(-0.13%) |
Feb 19, 2021 | 56.43 | 57.60 | 55.29 | 55.65 | 1,155,220 | -0.77(-1.37%) |
Feb 18, 2021 | 56.41 | 57.36 | 56.34 | 56.42 | 655,468 | -0.22(-0.39%) |
Feb 17, 2021 | 56.58 | 57.04 | 56.04 | 56.64 | 589,334 | -0.05(-0.09%) |
Feb 16, 2021 | 57.50 | 57.50 | 55.98 | 56.70 | 565,924 | -0.49(-0.86%) |
Feb 12, 2021 | 57.14 | 57.65 | 56.42 | 57.19 | 776,556 | -0.06(-0.11%) |
Feb 11, 2021 | 57.95 | 58.37 | 57.22 | 57.25 | 599,251 | -0.90(-1.54%) |
Feb 10, 2021 | 59.16 | 59.82 | 58.04 | 58.15 | 508,682 | -0.65(-1.11%) |
Feb 09, 2021 | 57.97 | 58.88 | 57.83 | 58.80 | 535,454 | +0.95(+1.64%) |
Feb 08, 2021 | 58.19 | 58.40 | 57.58 | 57.85 | 274,221 | -0.27(-0.47%) |
Feb 05, 2021 | 58.16 | 58.43 | 57.70 | 58.12 | 340,205 | +0.29(+0.50%) |
Feb 04, 2021 | 57.00 | 58.14 | 56.82 | 57.83 | 312,933 | +0.94(+1.65%) |
Feb 03, 2021 | 56.80 | 57.30 | 55.91 | 56.89 | 537,667 | -0.16(-0.28%) |
Feb 02, 2021 | 56.65 | 57.52 | 56.15 | 57.05 | 544,332 | +0.57(+1.01%) |
Feb 01, 2021 | 55.66 | 56.57 | 55.03 | 56.48 | 628,611 | +0.93(+1.68%) |
Jan 29, 2021 | 56.11 | 56.69 | 55.20 | 55.55 | 542,508 | -0.96(-1.70%) |
Jan 28, 2021 | 56.18 | 56.75 | 55.91 | 56.50 | 510,697 | +0.58(+1.03%) |
Jan 27, 2021 | 56.42 | 57.48 | 55.79 | 55.93 | 649,253 | -0.93(-1.63%) |
Jan 26, 2021 | 56.78 | 57.27 | 56.50 | 56.85 | 593,149 | +0.27(+0.48%) |
Jan 25, 2021 | 56.69 | 57.70 | 56.43 | 56.58 | 430,910 | -0.22(-0.39%) |
Jan 22, 2021 | 55.86 | 56.87 | 55.65 | 56.80 | 392,109 | +0.60(+1.06%) |
Jan 21, 2021 | 56.26 | 56.85 | 55.60 | 56.21 | 550,947 | -0.39(-0.70%) |
Jan 20, 2021 | 56.07 | 57.27 | 56.07 | 56.60 | 752,620 | +0.50(+0.89%) |
Jan 19, 2021 | 56.40 | 56.73 | 55.78 | 56.10 | 829,236 | +0.18(+0.33%) |
Jan 15, 2021 | 54.53 | 56.10 | 54.24 | 55.92 | 411,058 | +1.30(+2.37%) |
Jan 14, 2021 | 55.58 | 55.58 | 54.59 | 54.62 | 606,412 | -0.75(-1.36%) |
Jan 13, 2021 | 54.96 | 56.00 | 54.96 | 55.37 | 511,989 | +0.46(+0.83%) |
Jan 12, 2021 | 56.15 | 56.15 | 54.58 | 54.92 | 989,275 | -1.38(-2.46%) |
Jan 11, 2021 | 57.01 | 57.49 | 55.68 | 56.30 | 994,485 | -0.61(-1.08%) |
Jan 08, 2021 | 56.83 | 57.41 | 56.68 | 56.92 | 2,174,126 | +0.17(+0.29%) |
Jan 07, 2021 | 56.94 | 57.05 | 56.07 | 56.75 | 2,418,929 | -1.27(-2.19%) |
Jan 06, 2021 | 57.91 | 58.24 | 57.17 | 58.02 | 1,043,620 | +0.57(+0.99%) |
Jan 05, 2021 | 56.93 | 57.89 | 56.80 | 57.45 | 543,951 | +0.56(+0.99%) |