Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.68 | 55.28 | 54.38 | 54.50 | 5,506,997 | -0.58(-1.06%) |
Mar 30, 2021 | 54.45 | 55.35 | 54.31 | 55.09 | 4,192,202 | +1.15(+2.13%) |
Mar 29, 2021 | 53.63 | 54.39 | 53.42 | 53.94 | 4,643,158 | -0.59(-1.09%) |
Mar 26, 2021 | 54.48 | 54.67 | 53.81 | 54.53 | 4,172,197 | +0.70(+1.30%) |
Mar 25, 2021 | 52.61 | 54.02 | 52.12 | 53.83 | 6,346,588 | +1.34(+2.56%) |
Mar 24, 2021 | 53.18 | 53.72 | 52.49 | 52.49 | 4,168,082 | -0.11(-0.20%) |
Mar 23, 2021 | 53.50 | 53.95 | 52.34 | 52.59 | 5,734,372 | -1.30(-2.41%) |
Mar 22, 2021 | 54.33 | 54.75 | 53.62 | 53.89 | 8,021,789 | -1.06(-1.93%) |
Mar 19, 2021 | 55.32 | 55.51 | 54.35 | 54.95 | 14,552,612 | -0.42(-0.76%) |
Mar 18, 2021 | 54.34 | 56.18 | 54.25 | 55.37 | 14,805,314 | +1.44(+2.68%) |
Mar 17, 2021 | 53.55 | 54.02 | 53.28 | 53.93 | 5,501,761 | +0.75(+1.42%) |
Mar 16, 2021 | 53.78 | 53.83 | 52.79 | 53.18 | 5,715,990 | -1.10(-2.03%) |
Mar 15, 2021 | 54.65 | 54.88 | 53.43 | 54.28 | 5,434,045 | -0.49(-0.90%) |
Mar 12, 2021 | 54.60 | 54.93 | 54.33 | 54.77 | 4,276,591 | +0.97(+1.80%) |
Mar 11, 2021 | 53.90 | 54.54 | 53.57 | 53.81 | 4,890,065 | -0.42(-0.78%) |
Mar 10, 2021 | 53.61 | 54.46 | 53.40 | 54.23 | 6,350,421 | +0.74(+1.39%) |
Mar 09, 2021 | 53.57 | 54.24 | 52.75 | 53.48 | 8,685,744 | -0.65(-1.19%) |
Mar 08, 2021 | 54.07 | 55.63 | 53.89 | 54.13 | 7,090,739 | +0.59(+1.11%) |
Mar 05, 2021 | 53.21 | 53.76 | 51.75 | 53.54 | 6,656,466 | +0.97(+1.84%) |
Mar 04, 2021 | 53.19 | 53.51 | 51.36 | 52.57 | 7,838,155 | -0.73(-1.36%) |
Mar 03, 2021 | 53.09 | 53.97 | 52.77 | 53.29 | 8,987,472 | +0.43(+0.81%) |
Mar 02, 2021 | 53.37 | 53.81 | 52.85 | 52.86 | 6,506,477 | -0.43(-0.81%) |
Mar 01, 2021 | 52.67 | 53.85 | 52.62 | 53.29 | 5,886,378 | +1.65(+3.19%) |
Feb 26, 2021 | 52.10 | 52.60 | 51.09 | 51.64 | 8,249,703 | -0.59(-1.13%) |
Feb 25, 2021 | 53.55 | 53.98 | 52.19 | 52.24 | 9,681,648 | -1.17(-2.18%) |
Feb 24, 2021 | 51.75 | 53.58 | 51.61 | 53.40 | 9,894,977 | +1.91(+3.71%) |
Feb 23, 2021 | 51.82 | 51.96 | 51.03 | 51.49 | 8,231,749 | -0.01(-0.02%) |
Feb 22, 2021 | 49.95 | 51.77 | 49.95 | 51.50 | 9,313,515 | +1.23(+2.44%) |
Feb 19, 2021 | 49.76 | 50.44 | 49.63 | 50.27 | 5,344,512 | +0.97(+1.96%) |
Feb 18, 2021 | 49.24 | 49.82 | 48.75 | 49.30 | 4,613,594 | -0.38(-0.76%) |
Feb 17, 2021 | 49.88 | 50.40 | 49.36 | 49.68 | 6,078,114 | -0.54(-1.07%) |
Feb 16, 2021 | 50.35 | 50.88 | 50.21 | 50.22 | 4,789,142 | +0.30(+0.61%) |
Feb 12, 2021 | 49.80 | 50.58 | 49.41 | 49.91 | 5,982,253 | +0.32(+0.65%) |
Feb 11, 2021 | 49.44 | 50.34 | 48.92 | 49.59 | 5,946,843 | +0.31(+0.64%) |
Feb 10, 2021 | 48.94 | 49.51 | 48.48 | 49.28 | 8,235,938 | +0.48(+0.99%) |
Feb 09, 2021 | 48.26 | 49.22 | 48.10 | 48.79 | 8,012,367 | +0.22(+0.44%) |
Feb 08, 2021 | 47.30 | 48.65 | 47.30 | 48.58 | 8,669,571 | +1.43(+3.04%) |
Feb 05, 2021 | 46.51 | 47.16 | 45.91 | 47.14 | 7,769,223 | +0.61(+1.31%) |
Feb 04, 2021 | 44.04 | 46.54 | 44.03 | 46.53 | 9,029,187 | +2.68(+6.11%) |
Feb 03, 2021 | 43.35 | 44.00 | 43.28 | 43.85 | 5,007,804 | +0.39(+0.90%) |
Feb 02, 2021 | 43.52 | 44.00 | 43.28 | 43.46 | 5,841,900 | +0.41(+0.95%) |
Feb 01, 2021 | 43.04 | 43.15 | 42.36 | 43.05 | 5,141,447 | +0.28(+0.66%) |
Jan 29, 2021 | 43.64 | 43.79 | 42.40 | 42.77 | 7,713,950 | -1.26(-2.86%) |
Jan 28, 2021 | 43.58 | 44.53 | 43.51 | 44.03 | 6,129,299 | +1.03(+2.40%) |
Jan 27, 2021 | 43.77 | 44.09 | 42.93 | 43.00 | 9,032,505 | -1.51(-3.39%) |
Jan 26, 2021 | 45.19 | 45.37 | 44.42 | 44.51 | 5,163,717 | -0.44(-0.99%) |
Jan 25, 2021 | 44.60 | 44.96 | 44.26 | 44.95 | 4,594,781 | -0.22(-0.49%) |
Jan 22, 2021 | 44.73 | 45.34 | 44.60 | 45.18 | 5,992,584 | -0.19(-0.41%) |
Jan 21, 2021 | 45.88 | 46.10 | 45.34 | 45.36 | 5,879,776 | -0.52(-1.12%) |
Jan 20, 2021 | 46.26 | 46.35 | 45.68 | 45.88 | 5,407,790 | -0.42(-0.90%) |
Jan 19, 2021 | 45.72 | 46.53 | 45.57 | 46.30 | 7,904,498 | +0.87(+1.92%) |
Jan 15, 2021 | 45.32 | 45.86 | 44.68 | 45.42 | 5,143,721 | -0.38(-0.83%) |
Jan 14, 2021 | 44.99 | 45.88 | 44.90 | 45.81 | 7,035,625 | +1.10(+2.46%) |
Jan 13, 2021 | 44.44 | 45.01 | 44.35 | 44.71 | 5,085,834 | +0.12(+0.26%) |
Jan 12, 2021 | 44.23 | 44.94 | 44.07 | 44.59 | 4,894,947 | +0.71(+1.62%) |
Jan 11, 2021 | 43.31 | 44.06 | 42.98 | 43.88 | 5,291,260 | -0.01(-0.02%) |
Jan 08, 2021 | 44.08 | 44.39 | 43.10 | 43.89 | 4,971,134 | -0.15(-0.34%) |
Jan 07, 2021 | 44.14 | 44.54 | 43.93 | 44.04 | 5,715,739 | +0.13(+0.30%) |
Jan 06, 2021 | 42.72 | 44.52 | 42.30 | 43.91 | 10,533,666 | +2.47(+5.96%) |
Jan 05, 2021 | 40.98 | 41.91 | 40.85 | 41.44 | 6,892,132 | +0.51(+1.24%) |