Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.55 | 57.43 | 56.30 | 56.98 | 2,869,955 | +0.56(+0.99%) |
Mar 30, 2021 | 55.85 | 56.94 | 55.82 | 56.42 | 1,456,500 | +0.21(+0.38%) |
Mar 29, 2021 | 57.26 | 57.26 | 55.71 | 56.21 | 1,954,748 | -0.97(-1.70%) |
Mar 26, 2021 | 57.40 | 57.74 | 56.11 | 57.18 | 1,935,830 | -0.29(-0.50%) |
Mar 25, 2021 | 57.69 | 58.35 | 56.98 | 57.47 | 1,727,616 | -0.55(-0.95%) |
Mar 24, 2021 | 57.79 | 58.38 | 57.27 | 58.02 | 2,301,949 | +0.11(+0.18%) |
Mar 23, 2021 | 58.47 | 58.56 | 57.76 | 57.91 | 1,356,669 | -0.94(-1.60%) |
Mar 22, 2021 | 58.62 | 59.50 | 58.34 | 58.86 | 1,437,329 | +0.59(+1.01%) |
Mar 19, 2021 | 58.32 | 58.79 | 57.93 | 58.27 | 2,714,672 | +0.00(+0.00%) |
Mar 18, 2021 | 58.77 | 59.02 | 57.79 | 58.27 | 1,279,757 | -0.67(-1.14%) |
Mar 17, 2021 | 59.65 | 59.65 | 58.70 | 58.94 | 2,475,322 | -0.87(-1.45%) |
Mar 16, 2021 | 60.27 | 60.96 | 59.65 | 59.81 | 1,824,909 | -0.51(-0.85%) |
Mar 15, 2021 | 58.89 | 60.54 | 57.93 | 60.32 | 2,344,387 | +1.44(+2.45%) |
Mar 12, 2021 | 59.06 | 59.12 | 58.32 | 58.88 | 1,109,810 | -0.45(-0.76%) |
Mar 11, 2021 | 58.77 | 59.56 | 58.69 | 59.33 | 1,581,554 | +0.97(+1.67%) |
Mar 10, 2021 | 59.17 | 59.38 | 57.94 | 58.36 | 2,087,099 | -0.82(-1.38%) |
Mar 09, 2021 | 58.83 | 59.75 | 58.80 | 59.17 | 2,175,217 | +0.50(+0.85%) |
Mar 08, 2021 | 58.14 | 59.18 | 57.96 | 58.67 | 2,679,423 | +0.53(+0.91%) |
Mar 05, 2021 | 57.63 | 58.88 | 56.93 | 58.14 | 2,448,234 | +1.19(+2.10%) |
Mar 04, 2021 | 57.55 | 58.80 | 56.71 | 56.95 | 3,156,713 | -0.41(-0.72%) |
Mar 03, 2021 | 57.35 | 58.48 | 57.32 | 57.36 | 1,626,492 | +0.29(+0.51%) |
Mar 02, 2021 | 57.23 | 57.62 | 56.92 | 57.08 | 3,582,837 | -0.39(-0.69%) |
Mar 01, 2021 | 58.17 | 58.62 | 57.04 | 57.47 | 1,921,373 | +0.00(+0.00%) |
Feb 26, 2021 | 57.40 | 58.43 | 57.04 | 57.47 | 3,838,832 | -0.31(-0.53%) |
Feb 25, 2021 | 58.08 | 58.52 | 57.05 | 57.78 | 4,002,708 | -0.16(-0.28%) |
Feb 24, 2021 | 57.62 | 58.32 | 56.95 | 57.94 | 2,010,758 | +0.20(+0.35%) |
Feb 23, 2021 | 58.90 | 58.90 | 57.13 | 57.74 | 4,202,542 | -1.33(-2.24%) |
Feb 22, 2021 | 60.11 | 60.24 | 58.31 | 59.06 | 3,154,332 | -1.02(-1.69%) |
Feb 19, 2021 | 61.22 | 61.65 | 60.01 | 60.08 | 2,419,418 | -0.71(-1.17%) |
Feb 18, 2021 | 60.65 | 61.38 | 60.00 | 60.79 | 2,342,920 | -0.85(-1.37%) |
Feb 17, 2021 | 61.53 | 62.08 | 60.99 | 61.64 | 2,934,177 | -0.16(-0.26%) |
Feb 16, 2021 | 59.95 | 62.07 | 59.95 | 61.80 | 3,051,907 | +1.69(+2.81%) |
Feb 12, 2021 | 59.20 | 60.30 | 59.07 | 60.11 | 860,269 | +0.81(+1.36%) |
Feb 11, 2021 | 58.42 | 59.51 | 58.20 | 59.30 | 1,481,660 | +1.20(+2.07%) |
Feb 10, 2021 | 59.11 | 60.02 | 57.90 | 58.10 | 2,956,606 | -0.54(-0.92%) |
Feb 09, 2021 | 57.55 | 60.00 | 57.24 | 58.64 | 3,121,714 | +1.34(+2.35%) |
Feb 08, 2021 | 55.43 | 57.35 | 54.89 | 57.30 | 3,030,587 | +2.18(+3.96%) |
Feb 05, 2021 | 54.34 | 55.62 | 54.23 | 55.12 | 2,641,305 | +1.35(+2.52%) |
Feb 04, 2021 | 53.78 | 54.43 | 52.85 | 53.76 | 3,321,820 | -1.25(-2.27%) |
Feb 03, 2021 | 56.19 | 57.61 | 54.86 | 55.01 | 2,567,157 | -1.17(-2.09%) |
Feb 02, 2021 | 56.30 | 57.29 | 55.88 | 56.18 | 1,657,534 | +0.69(+1.25%) |
Feb 01, 2021 | 55.03 | 55.74 | 54.82 | 55.49 | 1,476,737 | +1.03(+1.89%) |
Jan 29, 2021 | 54.70 | 55.17 | 54.27 | 54.46 | 1,586,324 | -0.30(-0.54%) |
Jan 28, 2021 | 55.70 | 55.70 | 54.13 | 54.76 | 1,452,765 | -1.01(-1.81%) |
Jan 27, 2021 | 56.79 | 57.11 | 55.37 | 55.77 | 1,540,847 | -1.22(-2.14%) |
Jan 26, 2021 | 56.04 | 57.08 | 55.38 | 56.99 | 1,123,132 | +0.93(+1.66%) |
Jan 25, 2021 | 56.75 | 57.48 | 56.06 | 56.06 | 1,499,591 | -0.34(-0.60%) |
Jan 22, 2021 | 56.77 | 56.77 | 55.81 | 56.39 | 1,984,285 | -0.57(-0.99%) |
Jan 21, 2021 | 56.60 | 57.31 | 56.01 | 56.96 | 1,243,703 | +0.26(+0.46%) |
Jan 20, 2021 | 57.20 | 57.49 | 56.40 | 56.70 | 2,180,648 | -0.24(-0.42%) |
Jan 19, 2021 | 55.70 | 57.60 | 55.60 | 56.94 | 2,507,316 | +2.05(+3.73%) |
Jan 15, 2021 | 55.10 | 55.26 | 54.51 | 54.90 | 1,336,531 | -0.32(-0.57%) |
Jan 14, 2021 | 56.41 | 56.49 | 55.16 | 55.21 | 1,308,843 | -0.88(-1.57%) |
Jan 13, 2021 | 55.50 | 56.20 | 55.14 | 56.10 | 1,826,838 | +0.21(+0.38%) |
Jan 12, 2021 | 57.57 | 57.63 | 55.36 | 55.89 | 1,850,167 | -1.53(-2.66%) |
Jan 11, 2021 | 57.46 | 58.76 | 57.11 | 57.41 | 1,995,342 | -0.09(-0.15%) |
Jan 08, 2021 | 56.13 | 57.53 | 56.13 | 57.50 | 1,725,433 | +1.74(+3.12%) |
Jan 07, 2021 | 55.48 | 56.00 | 54.61 | 55.76 | 2,084,191 | +0.04(+0.07%) |
Jan 06, 2021 | 56.08 | 56.78 | 55.43 | 55.72 | 1,475,519 | -0.18(-0.33%) |
Jan 05, 2021 | 55.17 | 56.05 | 55.16 | 55.90 | 1,337,105 | +1.11(+2.03%) |