Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.86 | 54.96 | 54.68 | 54.76 | 245,774 | -0.06(-0.11%) |
Mar 30, 2021 | 54.60 | 54.88 | 54.60 | 54.82 | 177,416 | +0.00(+0.00%) |
Mar 29, 2021 | 54.62 | 54.88 | 54.58 | 54.82 | 138,117 | -0.18(-0.33%) |
Mar 26, 2021 | 54.50 | 55.00 | 54.48 | 55.00 | 103,300 | +0.70(+1.29%) |
Mar 25, 2021 | 53.90 | 54.30 | 53.74 | 54.30 | 270,063 | +0.26(+0.48%) |
Mar 24, 2021 | 54.10 | 54.37 | 54.00 | 54.04 | 232,441 | -0.08(-0.15%) |
Mar 23, 2021 | 54.58 | 54.60 | 54.04 | 54.12 | 253,690 | -0.96(-1.74%) |
Mar 22, 2021 | 54.94 | 55.19 | 54.90 | 55.08 | 92,538 | +0.14(+0.25%) |
Mar 19, 2021 | 54.76 | 55.03 | 54.52 | 54.94 | 269,900 | +0.04(+0.07%) |
Mar 18, 2021 | 55.20 | 55.53 | 54.86 | 54.90 | 138,760 | -0.68(-1.22%) |
Mar 17, 2021 | 54.98 | 55.61 | 54.96 | 55.58 | 313,850 | +0.32(+0.58%) |
Mar 16, 2021 | 55.26 | 55.32 | 55.14 | 55.26 | 265,247 | +0.06(+0.11%) |
Mar 15, 2021 | 55.04 | 55.20 | 54.72 | 55.20 | 122,344 | -0.10(-0.18%) |
Mar 12, 2021 | 54.72 | 55.30 | 54.72 | 55.30 | 90,450 | +0.06(+0.11%) |
Mar 11, 2021 | 55.10 | 55.33 | 54.96 | 55.24 | 286,911 | +0.42(+0.77%) |
Mar 10, 2021 | 54.80 | 54.84 | 54.52 | 54.82 | 135,667 | +0.40(+0.74%) |
Mar 09, 2021 | 54.34 | 54.54 | 54.28 | 54.42 | 103,782 | +0.76(+1.42%) |
Mar 08, 2021 | 53.48 | 54.02 | 53.42 | 53.66 | 219,949 | +0.00(+0.00%) |
Mar 05, 2021 | 53.64 | 53.66 | 52.90 | 53.66 | 196,700 | +0.34(+0.64%) |
Mar 04, 2021 | 53.94 | 54.15 | 52.99 | 53.32 | 168,892 | -0.54(-1.00%) |
Mar 03, 2021 | 53.98 | 54.24 | 53.72 | 53.86 | 159,616 | -0.36(-0.66%) |
Mar 02, 2021 | 54.20 | 54.36 | 54.05 | 54.22 | 99,692 | +0.18(+0.33%) |
Mar 01, 2021 | 53.64 | 54.06 | 53.64 | 54.04 | 112,443 | +0.88(+1.66%) |
Feb 26, 2021 | 53.68 | 53.68 | 53.02 | 53.16 | 116,200 | -0.62(-1.15%) |
Feb 25, 2021 | 54.82 | 54.97 | 53.68 | 53.78 | 150,518 | -0.88(-1.61%) |
Feb 24, 2021 | 54.08 | 54.70 | 54.00 | 54.66 | 157,458 | +0.42(+0.77%) |
Feb 23, 2021 | 54.02 | 54.32 | 53.56 | 54.24 | 181,557 | +0.02(+0.04%) |
Feb 22, 2021 | 54.24 | 54.53 | 54.18 | 54.22 | 113,615 | -0.12(-0.22%) |
Feb 19, 2021 | 54.48 | 54.64 | 54.26 | 54.34 | 111,300 | +0.08(+0.15%) |
Feb 18, 2021 | 54.18 | 54.26 | 53.82 | 54.26 | 132,801 | -0.14(-0.26%) |
Feb 17, 2021 | 54.34 | 54.45 | 54.10 | 54.40 | 167,589 | -0.50(-0.91%) |
Feb 16, 2021 | 54.86 | 55.03 | 54.76 | 54.90 | 135,543 | +0.50(+0.92%) |
Feb 12, 2021 | 53.90 | 54.40 | 53.89 | 54.40 | 107,450 | +0.36(+0.67%) |
Feb 11, 2021 | 53.94 | 54.04 | 53.74 | 54.04 | 200,764 | +0.38(+0.71%) |
Feb 10, 2021 | 54.00 | 54.04 | 53.44 | 53.66 | 147,231 | -0.20(-0.37%) |
Feb 09, 2021 | 53.60 | 53.91 | 53.56 | 53.86 | 139,949 | +0.26(+0.49%) |
Feb 08, 2021 | 53.58 | 53.72 | 53.36 | 53.60 | 259,870 | +0.20(+0.37%) |
Feb 05, 2021 | 53.24 | 53.42 | 53.08 | 53.40 | 248,300 | +0.30(+0.56%) |
Feb 04, 2021 | 52.90 | 53.10 | 52.82 | 53.10 | 293,086 | +0.06(+0.11%) |
Feb 03, 2021 | 52.90 | 53.08 | 52.74 | 53.04 | 470,798 | +0.10(+0.19%) |
Feb 02, 2021 | 52.72 | 53.02 | 52.62 | 52.94 | 703,221 | +0.54(+1.03%) |
Feb 01, 2021 | 52.48 | 52.51 | 52.22 | 52.40 | 2,427,064 | +0.60(+1.16%) |
Jan 29, 2021 | 52.32 | 52.44 | 51.56 | 51.80 | 1,671,400 | -1.10(-2.08%) |
Jan 28, 2021 | 52.76 | 53.18 | 52.76 | 52.90 | 2,676,333 | +0.44(+0.84%) |
Jan 27, 2021 | 52.62 | 53.01 | 52.13 | 52.46 | 3,731,412 | -1.30(-2.42%) |
Jan 26, 2021 | 53.74 | 53.82 | 53.54 | 53.76 | 4,056,205 | +0.16(+0.30%) |
Jan 25, 2021 | 53.28 | 53.60 | 52.94 | 53.60 | 4,132,833 | -0.24(-0.45%) |
Jan 22, 2021 | 53.64 | 53.93 | 53.64 | 53.84 | 703,300 | -0.34(-0.63%) |
Jan 21, 2021 | 54.08 | 54.20 | 53.78 | 54.18 | 379,615 | +0.24(+0.44%) |
Jan 20, 2021 | 53.72 | 53.98 | 53.64 | 53.94 | 86,043 | +0.32(+0.60%) |
Jan 19, 2021 | 53.60 | 53.64 | 53.39 | 53.62 | 150,214 | +0.44(+0.83%) |
Jan 15, 2021 | 53.40 | 53.54 | 52.94 | 53.18 | 132,900 | -0.88(-1.63%) |
Jan 14, 2021 | 53.80 | 54.23 | 53.80 | 54.06 | 216,313 | +0.30(+0.56%) |
Jan 13, 2021 | 53.74 | 53.92 | 53.62 | 53.76 | 209,460 | -0.16(-0.30%) |
Jan 12, 2021 | 53.66 | 53.95 | 53.44 | 53.92 | 214,656 | +0.24(+0.45%) |
Jan 11, 2021 | 53.38 | 53.82 | 53.38 | 53.68 | 145,650 | -0.79(-1.45%) |
Jan 08, 2021 | 54.40 | 54.48 | 53.96 | 54.47 | 193,050 | +0.31(+0.57%) |
Jan 07, 2021 | 54.08 | 54.26 | 54.02 | 54.16 | 174,450 | +0.08(+0.15%) |
Jan 06, 2021 | 53.70 | 54.38 | 53.68 | 54.08 | 273,462 | +0.70(+1.31%) |
Jan 05, 2021 | 52.96 | 53.52 | 52.94 | 53.38 | 300,464 | +0.44(+0.83%) |