Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,837 | -0.83(-1.55%) |
Mar 30, 2021 | 52.97 | 54.06 | 52.97 | 53.65 | 2,202,314 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.72 | 52.83 | 52.90 | 1,940,730 | -0.76(-1.42%) |
Mar 26, 2021 | 52.97 | 53.68 | 52.65 | 53.66 | 2,074,157 | +0.95(+1.81%) |
Mar 25, 2021 | 51.84 | 52.86 | 51.57 | 52.70 | 2,023,505 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,411 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.20 | 51.48 | 1,976,999 | -0.81(-1.54%) |
Mar 22, 2021 | 51.72 | 52.30 | 51.51 | 52.29 | 3,275,627 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,510,098 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.09 | 53.17 | 53.38 | 2,553,837 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.46 | 1,797,963 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,241 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,839 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.92 | 53.97 | 2,495,809 | -0.31(-0.58%) |
Mar 11, 2021 | 54.10 | 54.78 | 53.60 | 54.29 | 3,004,720 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.47 | 53.46 | 54.10 | 2,593,325 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.73 | 3,218,336 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,689,030 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.84 | 53.36 | 7,162,797 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,694 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.72 | 52.88 | 52.93 | 2,803,144 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.59 | 52.83 | 53.16 | 2,600,438 | +0.06(+0.12%) |
Mar 01, 2021 | 53.00 | 53.49 | 52.95 | 53.09 | 2,266,756 | +0.67(+1.27%) |
Feb 26, 2021 | 52.93 | 53.32 | 52.32 | 52.43 | 3,119,599 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.37 | 53.08 | 53.14 | 2,628,948 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,429 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.83 | 2,739,887 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,441,113 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.69 | 52.00 | 2,592,399 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.21 | 51.46 | 51.72 | 2,932,241 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,879 | -0.12(-0.23%) |
Feb 16, 2021 | 51.94 | 52.73 | 51.70 | 51.94 | 3,009,553 | +0.31(+0.59%) |
Feb 12, 2021 | 50.95 | 51.68 | 50.68 | 51.63 | 2,338,134 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,474 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.08 | 50.46 | 2,131,955 | -0.02(-0.04%) |
Feb 09, 2021 | 49.80 | 50.68 | 49.45 | 50.48 | 2,872,141 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,888 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.05 | 48.47 | 49.04 | 2,801,140 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,452 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.33 | 2,413,382 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.68 | 46.74 | 46.87 | 4,544,669 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.17 | 46.45 | 2,745,909 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,876 | -0.92(-1.96%) |
Jan 28, 2021 | 45.94 | 47.21 | 45.62 | 46.94 | 3,219,063 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.79 | 45.35 | 45.62 | 4,065,963 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.04 | 47.69 | 48.01 | 2,866,719 | -0.84(-1.71%) |
Jan 25, 2021 | 48.60 | 49.40 | 48.34 | 48.85 | 2,777,989 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.77 | 48.60 | 1,976,610 | +0.03(+0.06%) |
Jan 21, 2021 | 49.06 | 49.35 | 48.48 | 48.58 | 1,969,804 | -0.65(-1.33%) |
Jan 20, 2021 | 49.18 | 49.68 | 48.58 | 49.23 | 2,507,570 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,870 | +0.83(+1.72%) |
Jan 15, 2021 | 48.35 | 48.56 | 47.46 | 48.03 | 2,909,165 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,942 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,873 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,742,046 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.55 | 47.89 | 2,433,074 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.37 | 3,161,512 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.14 | 48.24 | 3,111,437 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.29 | 47.06 | 48.68 | 3,658,983 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,416 | +0.89(+1.95%) |