Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.99 | 58.41 | 57.37 | 57.43 | 565,753 | -0.72(-1.23%) |
Mar 30, 2021 | 57.75 | 58.34 | 57.36 | 58.15 | 414,944 | +0.21(+0.36%) |
Mar 29, 2021 | 57.97 | 58.76 | 57.83 | 57.94 | 500,096 | -0.34(-0.59%) |
Mar 26, 2021 | 57.71 | 58.28 | 57.31 | 58.28 | 443,627 | +0.88(+1.53%) |
Mar 25, 2021 | 56.77 | 57.56 | 56.27 | 57.40 | 563,252 | +0.73(+1.28%) |
Mar 24, 2021 | 55.92 | 57.41 | 55.92 | 56.68 | 439,430 | +1.03(+1.86%) |
Mar 23, 2021 | 57.07 | 57.25 | 55.36 | 55.64 | 682,635 | -1.60(-2.79%) |
Mar 22, 2021 | 57.23 | 57.39 | 56.31 | 57.24 | 472,950 | -0.22(-0.38%) |
Mar 19, 2021 | 57.65 | 58.01 | 56.90 | 57.46 | 1,910,738 | -0.14(-0.24%) |
Mar 18, 2021 | 57.37 | 58.16 | 56.96 | 57.59 | 403,917 | +0.32(+0.55%) |
Mar 17, 2021 | 56.94 | 57.50 | 56.63 | 57.28 | 407,466 | +0.32(+0.56%) |
Mar 16, 2021 | 57.37 | 57.37 | 56.41 | 56.96 | 412,232 | -0.54(-0.93%) |
Mar 15, 2021 | 56.91 | 57.54 | 56.00 | 57.50 | 511,205 | +0.49(+0.86%) |
Mar 12, 2021 | 56.42 | 57.42 | 56.42 | 57.01 | 539,186 | +0.82(+1.45%) |
Mar 11, 2021 | 56.65 | 56.99 | 55.68 | 56.19 | 523,970 | -0.69(-1.21%) |
Mar 10, 2021 | 56.16 | 57.01 | 56.03 | 56.88 | 575,807 | +0.38(+0.67%) |
Mar 09, 2021 | 57.44 | 58.41 | 56.50 | 56.50 | 618,979 | -0.98(-1.70%) |
Mar 08, 2021 | 56.90 | 58.18 | 56.44 | 57.48 | 692,226 | +1.03(+1.82%) |
Mar 05, 2021 | 55.05 | 56.47 | 54.47 | 56.45 | 598,152 | +1.75(+3.20%) |
Mar 04, 2021 | 55.43 | 55.73 | 53.92 | 54.70 | 474,424 | -0.90(-1.62%) |
Mar 03, 2021 | 55.76 | 56.22 | 55.05 | 55.60 | 478,171 | -0.11(-0.20%) |
Mar 02, 2021 | 55.25 | 56.04 | 54.98 | 55.71 | 491,566 | +0.31(+0.56%) |
Mar 01, 2021 | 54.64 | 55.62 | 54.64 | 55.40 | 403,906 | +1.35(+2.50%) |
Feb 26, 2021 | 55.14 | 55.25 | 54.04 | 54.05 | 477,464 | -1.12(-2.02%) |
Feb 25, 2021 | 54.85 | 55.28 | 54.48 | 55.16 | 583,496 | +0.14(+0.25%) |
Feb 24, 2021 | 55.14 | 55.30 | 54.71 | 55.03 | 318,990 | +0.04(+0.07%) |
Feb 23, 2021 | 55.33 | 55.60 | 54.07 | 54.99 | 320,063 | -0.35(-0.64%) |
Feb 22, 2021 | 54.17 | 55.73 | 54.09 | 55.34 | 626,509 | +0.97(+1.79%) |
Feb 19, 2021 | 53.59 | 54.53 | 53.29 | 54.37 | 459,335 | +0.97(+1.82%) |
Feb 18, 2021 | 53.45 | 53.79 | 53.35 | 53.40 | 441,399 | -0.10(-0.19%) |
Feb 17, 2021 | 53.19 | 54.16 | 53.18 | 53.50 | 400,723 | -0.04(-0.08%) |
Feb 16, 2021 | 53.89 | 53.95 | 52.87 | 53.54 | 436,622 | -0.15(-0.29%) |
Feb 12, 2021 | 53.42 | 54.44 | 53.42 | 53.70 | 571,698 | +0.08(+0.15%) |
Feb 11, 2021 | 54.90 | 54.98 | 51.99 | 53.62 | 748,112 | -1.61(-2.92%) |
Feb 10, 2021 | 55.58 | 56.03 | 55.01 | 55.23 | 453,953 | +0.59(+1.07%) |
Feb 09, 2021 | 54.53 | 55.10 | 54.20 | 54.64 | 667,123 | +0.18(+0.33%) |
Feb 08, 2021 | 54.16 | 54.46 | 53.81 | 54.46 | 378,872 | +0.59(+1.10%) |
Feb 05, 2021 | 52.90 | 53.95 | 52.60 | 53.87 | 409,149 | +1.31(+2.50%) |
Feb 04, 2021 | 52.81 | 53.08 | 51.94 | 52.55 | 506,391 | -0.13(-0.24%) |
Feb 03, 2021 | 52.78 | 52.91 | 52.07 | 52.68 | 332,897 | -0.21(-0.39%) |
Feb 02, 2021 | 52.76 | 53.89 | 52.15 | 52.89 | 338,233 | +0.44(+0.84%) |
Feb 01, 2021 | 52.85 | 52.85 | 51.53 | 52.44 | 452,975 | +0.29(+0.55%) |
Jan 29, 2021 | 52.71 | 52.89 | 51.84 | 52.16 | 942,986 | -0.54(-1.03%) |
Jan 28, 2021 | 52.51 | 52.87 | 52.11 | 52.70 | 489,867 | +0.68(+1.32%) |
Jan 27, 2021 | 53.19 | 53.51 | 51.94 | 52.01 | 555,276 | -1.99(-3.69%) |
Jan 26, 2021 | 53.74 | 54.53 | 53.72 | 54.00 | 387,614 | -1.14(-2.07%) |
Jan 25, 2021 | 54.64 | 55.57 | 54.43 | 55.15 | 448,731 | +0.61(+1.12%) |
Jan 22, 2021 | 54.45 | 54.81 | 53.76 | 54.53 | 296,341 | -0.32(-0.59%) |
Jan 21, 2021 | 55.34 | 55.66 | 54.63 | 54.86 | 355,012 | -0.63(-1.14%) |
Jan 20, 2021 | 54.62 | 55.57 | 54.27 | 55.49 | 536,154 | +1.35(+2.50%) |
Jan 19, 2021 | 54.67 | 54.77 | 53.82 | 54.14 | 494,725 | +0.08(+0.15%) |
Jan 15, 2021 | 53.89 | 54.39 | 53.19 | 54.06 | 328,318 | -0.25(-0.46%) |
Jan 14, 2021 | 54.86 | 54.97 | 54.09 | 54.31 | 287,439 | -0.39(-0.71%) |
Jan 13, 2021 | 55.35 | 55.35 | 53.90 | 54.70 | 273,149 | -0.79(-1.43%) |
Jan 12, 2021 | 55.27 | 55.77 | 54.69 | 55.49 | 343,604 | +0.35(+0.64%) |
Jan 11, 2021 | 54.00 | 55.43 | 54.00 | 55.14 | 333,079 | +0.70(+1.29%) |
Jan 08, 2021 | 55.44 | 55.59 | 53.58 | 54.44 | 593,793 | -1.04(-1.87%) |
Jan 07, 2021 | 55.29 | 55.75 | 54.95 | 55.47 | 604,808 | +0.34(+0.62%) |
Jan 06, 2021 | 54.03 | 55.74 | 53.98 | 55.13 | 566,535 | +2.08(+3.92%) |
Jan 05, 2021 | 52.63 | 53.42 | 52.63 | 53.05 | 356,049 | +0.45(+0.86%) |