Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.17 | 59.95 | 58.49 | 59.26 | 776,800 | +0.19(+0.33%) |
Mar 30, 2021 | 58.93 | 59.53 | 58.76 | 59.07 | 451,417 | +0.11(+0.19%) |
Mar 29, 2021 | 59.08 | 59.58 | 58.24 | 58.96 | 964,326 | -0.12(-0.21%) |
Mar 26, 2021 | 58.86 | 59.60 | 58.49 | 59.08 | 556,103 | +0.44(+0.75%) |
Mar 25, 2021 | 58.37 | 59.15 | 57.65 | 58.64 | 772,545 | +0.00(+0.00%) |
Mar 24, 2021 | 58.42 | 59.28 | 58.29 | 58.64 | 805,908 | +0.22(+0.38%) |
Mar 23, 2021 | 57.90 | 59.34 | 57.90 | 58.42 | 723,956 | +0.40(+0.70%) |
Mar 22, 2021 | 58.47 | 58.60 | 57.81 | 58.02 | 889,201 | -0.48(-0.83%) |
Mar 19, 2021 | 59.68 | 59.84 | 58.30 | 58.50 | 3,732,538 | -1.30(-2.17%) |
Mar 18, 2021 | 59.90 | 60.34 | 59.24 | 59.80 | 884,889 | -0.41(-0.69%) |
Mar 17, 2021 | 60.31 | 60.89 | 60.01 | 60.21 | 1,226,052 | -0.33(-0.55%) |
Mar 16, 2021 | 60.90 | 61.29 | 60.31 | 60.54 | 856,684 | -0.40(-0.65%) |
Mar 15, 2021 | 59.00 | 61.00 | 58.82 | 60.94 | 1,410,556 | +1.99(+3.38%) |
Mar 12, 2021 | 57.75 | 59.00 | 57.38 | 58.95 | 921,257 | +1.17(+2.02%) |
Mar 11, 2021 | 57.37 | 58.47 | 57.10 | 57.78 | 1,289,492 | +0.44(+0.77%) |
Mar 10, 2021 | 57.10 | 57.67 | 56.78 | 57.34 | 640,905 | +0.37(+0.65%) |
Mar 09, 2021 | 57.09 | 58.09 | 56.87 | 56.97 | 647,381 | +0.05(+0.09%) |
Mar 08, 2021 | 56.77 | 57.91 | 56.25 | 56.92 | 1,008,021 | +0.33(+0.59%) |
Mar 05, 2021 | 55.59 | 56.83 | 54.57 | 56.59 | 2,164,942 | +1.24(+2.24%) |
Mar 04, 2021 | 55.65 | 56.38 | 53.78 | 55.35 | 1,302,613 | +0.18(+0.32%) |
Mar 03, 2021 | 55.82 | 56.19 | 54.83 | 55.17 | 842,019 | -0.55(-0.99%) |
Mar 02, 2021 | 56.52 | 56.79 | 55.23 | 55.73 | 552,395 | -1.12(-1.98%) |
Mar 01, 2021 | 57.49 | 58.01 | 56.81 | 56.85 | 777,082 | +0.18(+0.33%) |
Feb 26, 2021 | 56.90 | 57.33 | 56.36 | 56.67 | 763,916 | -0.33(-0.59%) |
Feb 25, 2021 | 57.14 | 58.45 | 56.73 | 57.00 | 663,286 | +0.02(+0.04%) |
Feb 24, 2021 | 56.48 | 57.70 | 55.94 | 56.98 | 597,663 | +0.49(+0.87%) |
Feb 23, 2021 | 55.72 | 57.05 | 55.25 | 56.49 | 826,649 | +1.15(+2.09%) |
Feb 22, 2021 | 55.09 | 55.63 | 54.74 | 55.33 | 1,068,945 | -0.07(-0.13%) |
Feb 19, 2021 | 56.18 | 57.34 | 55.04 | 55.40 | 1,160,444 | -0.77(-1.37%) |
Feb 18, 2021 | 56.15 | 57.11 | 56.08 | 56.17 | 658,432 | -0.22(-0.39%) |
Feb 17, 2021 | 56.33 | 56.78 | 55.79 | 56.39 | 591,999 | -0.05(-0.09%) |
Feb 16, 2021 | 57.24 | 57.24 | 55.73 | 56.44 | 568,483 | -0.49(-0.86%) |
Feb 12, 2021 | 56.88 | 57.40 | 56.16 | 56.93 | 780,068 | -0.06(-0.11%) |
Feb 11, 2021 | 57.69 | 58.10 | 56.97 | 56.99 | 601,961 | -0.89(-1.54%) |
Feb 10, 2021 | 58.89 | 59.55 | 57.78 | 57.88 | 510,982 | -0.65(-1.11%) |
Feb 09, 2021 | 57.71 | 58.61 | 57.57 | 58.53 | 537,875 | +0.94(+1.64%) |
Feb 08, 2021 | 57.93 | 58.14 | 57.32 | 57.59 | 275,461 | -0.27(-0.47%) |
Feb 05, 2021 | 57.90 | 58.16 | 57.44 | 57.86 | 341,744 | +0.29(+0.50%) |
Feb 04, 2021 | 56.75 | 57.88 | 56.56 | 57.57 | 314,348 | +0.94(+1.65%) |
Feb 03, 2021 | 56.55 | 57.05 | 55.66 | 56.63 | 540,098 | -0.16(-0.28%) |
Feb 02, 2021 | 56.40 | 57.26 | 55.90 | 56.79 | 546,793 | +0.57(+1.01%) |
Feb 01, 2021 | 55.41 | 56.32 | 54.78 | 56.22 | 631,453 | +0.93(+1.68%) |
Jan 29, 2021 | 55.86 | 56.43 | 54.95 | 55.30 | 544,961 | -0.95(-1.70%) |
Jan 28, 2021 | 55.93 | 56.49 | 55.65 | 56.25 | 513,007 | +0.57(+1.03%) |
Jan 27, 2021 | 56.16 | 57.22 | 55.54 | 55.67 | 652,189 | -0.92(-1.63%) |
Jan 26, 2021 | 56.52 | 57.01 | 56.25 | 56.60 | 595,831 | +0.27(+0.48%) |
Jan 25, 2021 | 56.43 | 57.44 | 56.18 | 56.33 | 432,859 | -0.22(-0.39%) |
Jan 22, 2021 | 55.60 | 56.62 | 55.40 | 56.55 | 393,882 | +0.59(+1.06%) |
Jan 21, 2021 | 56.01 | 56.60 | 55.35 | 55.95 | 553,439 | -0.39(-0.70%) |
Jan 20, 2021 | 55.81 | 57.01 | 55.81 | 56.35 | 756,023 | +0.50(+0.89%) |
Jan 19, 2021 | 56.15 | 56.48 | 55.53 | 55.85 | 832,985 | +0.18(+0.33%) |
Jan 15, 2021 | 54.29 | 55.85 | 53.99 | 55.67 | 412,917 | +1.29(+2.37%) |
Jan 14, 2021 | 55.33 | 55.33 | 54.35 | 54.37 | 609,154 | -0.75(-1.36%) |
Jan 13, 2021 | 54.71 | 55.75 | 54.71 | 55.12 | 514,304 | +0.45(+0.83%) |
Jan 12, 2021 | 55.90 | 55.90 | 54.33 | 54.67 | 993,748 | -1.38(-2.46%) |
Jan 11, 2021 | 56.76 | 57.24 | 55.43 | 56.05 | 998,981 | -0.61(-1.08%) |
Jan 08, 2021 | 56.57 | 57.15 | 56.42 | 56.66 | 2,183,956 | +0.17(+0.29%) |
Jan 07, 2021 | 56.69 | 56.79 | 55.81 | 56.49 | 2,429,866 | -1.26(-2.19%) |
Jan 06, 2021 | 57.64 | 57.98 | 56.91 | 57.76 | 1,048,339 | +0.57(+0.99%) |
Jan 05, 2021 | 56.68 | 57.63 | 56.55 | 57.19 | 546,411 | +0.56(+0.99%) |