Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.43 | 54.57 | 54.26 | 54.33 | 2,953,677 | -0.02(-0.03%) |
Mar 30, 2021 | 54.74 | 54.75 | 54.27 | 54.35 | 6,207,958 | -0.53(-0.97%) |
Mar 29, 2021 | 54.27 | 54.95 | 54.27 | 54.88 | 4,720,708 | +0.43(+0.79%) |
Mar 26, 2021 | 53.62 | 54.48 | 53.52 | 54.45 | 5,964,243 | +0.93(+1.75%) |
Mar 25, 2021 | 53.17 | 53.55 | 52.86 | 53.52 | 6,770,904 | +0.46(+0.86%) |
Mar 24, 2021 | 53.22 | 53.42 | 53.05 | 53.06 | 4,911,332 | -0.21(-0.40%) |
Mar 23, 2021 | 53.20 | 53.60 | 53.13 | 53.27 | 3,281,027 | -0.01(-0.02%) |
Mar 22, 2021 | 52.70 | 53.28 | 52.63 | 53.28 | 3,398,396 | +0.52(+0.98%) |
Mar 19, 2021 | 52.69 | 53.00 | 52.53 | 52.77 | 5,361,094 | +0.13(+0.25%) |
Mar 18, 2021 | 52.53 | 52.84 | 52.49 | 52.64 | 4,977,264 | -0.16(-0.30%) |
Mar 17, 2021 | 52.83 | 53.01 | 52.57 | 52.80 | 3,619,729 | -0.20(-0.37%) |
Mar 16, 2021 | 52.95 | 53.14 | 52.88 | 52.99 | 2,780,717 | +0.03(+0.05%) |
Mar 15, 2021 | 52.52 | 52.99 | 52.44 | 52.96 | 3,712,269 | +0.47(+0.89%) |
Mar 12, 2021 | 52.20 | 52.51 | 52.20 | 52.50 | 3,770,537 | +0.22(+0.43%) |
Mar 11, 2021 | 52.26 | 52.60 | 52.21 | 52.27 | 3,868,476 | +0.01(+0.02%) |
Mar 10, 2021 | 52.03 | 52.44 | 51.86 | 52.26 | 7,905,424 | +0.46(+0.88%) |
Mar 09, 2021 | 51.82 | 52.31 | 51.80 | 51.81 | 6,808,316 | +0.27(+0.53%) |
Mar 08, 2021 | 51.48 | 52.20 | 51.39 | 51.54 | 6,782,162 | +0.09(+0.18%) |
Mar 05, 2021 | 50.71 | 51.55 | 50.43 | 51.44 | 13,494,810 | +1.14(+2.26%) |
Mar 04, 2021 | 50.84 | 51.22 | 50.02 | 50.30 | 14,649,114 | -0.52(-1.03%) |
Mar 03, 2021 | 51.26 | 51.29 | 50.82 | 50.83 | 6,985,749 | -0.54(-1.05%) |
Mar 02, 2021 | 51.54 | 51.68 | 51.26 | 51.37 | 4,228,821 | -0.17(-0.33%) |
Mar 01, 2021 | 51.12 | 51.84 | 51.12 | 51.54 | 4,226,665 | +0.77(+1.53%) |
Feb 26, 2021 | 51.53 | 51.53 | 50.76 | 50.76 | 7,836,484 | -0.58(-1.13%) |
Feb 25, 2021 | 51.76 | 52.08 | 51.20 | 51.34 | 8,956,303 | -0.54(-1.04%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.66 | 51.88 | 3,452,937 | -0.01(-0.02%) |
Feb 23, 2021 | 51.90 | 52.10 | 51.56 | 51.89 | 4,469,914 | -0.07(-0.14%) |
Feb 22, 2021 | 52.02 | 52.06 | 51.74 | 51.97 | 2,341,401 | -0.24(-0.46%) |
Feb 19, 2021 | 52.84 | 52.88 | 52.18 | 52.21 | 2,665,181 | -0.59(-1.11%) |
Feb 18, 2021 | 52.49 | 52.89 | 52.44 | 52.79 | 2,797,905 | +0.02(+0.04%) |
Feb 17, 2021 | 52.34 | 52.78 | 52.29 | 52.78 | 3,964,745 | +0.36(+0.69%) |
Feb 16, 2021 | 52.88 | 52.91 | 52.39 | 52.41 | 2,259,353 | -0.48(-0.90%) |
Feb 12, 2021 | 52.56 | 52.90 | 52.55 | 52.89 | 2,083,283 | +0.25(+0.48%) |
Feb 11, 2021 | 52.90 | 52.92 | 52.46 | 52.64 | 2,025,105 | -0.20(-0.37%) |
Feb 10, 2021 | 53.04 | 53.07 | 52.65 | 52.83 | 2,502,423 | -0.03(-0.05%) |
Feb 09, 2021 | 52.72 | 52.89 | 52.61 | 52.86 | 2,495,322 | +0.08(+0.16%) |
Feb 08, 2021 | 52.65 | 52.78 | 52.51 | 52.78 | 2,683,645 | +0.25(+0.48%) |
Feb 05, 2021 | 52.37 | 52.61 | 52.37 | 52.52 | 2,053,871 | +0.37(+0.71%) |
Feb 04, 2021 | 51.90 | 52.21 | 51.86 | 52.15 | 2,222,814 | +0.33(+0.63%) |
Feb 03, 2021 | 52.05 | 52.07 | 51.67 | 51.83 | 3,650,561 | -0.29(-0.55%) |
Feb 02, 2021 | 51.97 | 52.38 | 51.92 | 52.11 | 2,730,778 | +0.44(+0.85%) |
Feb 01, 2021 | 51.59 | 51.87 | 51.40 | 51.68 | 4,032,755 | +0.32(+0.62%) |
Jan 29, 2021 | 51.86 | 52.08 | 51.18 | 51.36 | 6,818,652 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,453 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.95 | 52.12 | 6,815,347 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.04 | 3,847,898 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.91 | 3,221,326 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.63 | 52.27 | 52.49 | 1,677,854 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.50 | 52.51 | 1,865,221 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.78 | 52.36 | 52.70 | 3,118,204 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,714 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,136 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,528 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,820 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,859 | -0.25(-0.48%) |
Jan 11, 2021 | 52.52 | 52.76 | 52.40 | 52.46 | 2,273,587 | -0.24(-0.46%) |
Jan 08, 2021 | 52.52 | 52.73 | 52.24 | 52.70 | 3,105,056 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,281 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.60 | 52.30 | 9,661,785 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.99 | 51.37 | 51.87 | 2,927,698 | +0.16(+0.31%) |