Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.99 | 60.80 | 59.44 | 59.67 | 562,855 | -0.49(-0.81%) |
Mar 30, 2021 | 60.08 | 60.73 | 59.77 | 60.16 | 299,090 | -0.49(-0.81%) |
Mar 29, 2021 | 61.93 | 62.23 | 60.31 | 60.65 | 316,645 | -1.27(-2.05%) |
Mar 26, 2021 | 60.56 | 61.94 | 60.27 | 61.92 | 406,734 | +1.90(+3.17%) |
Mar 25, 2021 | 59.57 | 60.34 | 58.65 | 60.01 | 340,166 | +0.33(+0.56%) |
Mar 24, 2021 | 59.60 | 61.14 | 59.60 | 59.68 | 356,943 | +0.09(+0.15%) |
Mar 23, 2021 | 59.07 | 60.22 | 59.07 | 59.59 | 340,336 | +0.06(+0.10%) |
Mar 22, 2021 | 59.88 | 60.18 | 58.87 | 59.53 | 385,765 | -0.38(-0.64%) |
Mar 19, 2021 | 61.28 | 61.93 | 59.79 | 59.92 | 816,542 | -1.36(-2.22%) |
Mar 18, 2021 | 61.97 | 62.47 | 60.89 | 61.27 | 374,064 | -0.93(-1.49%) |
Mar 17, 2021 | 61.45 | 62.36 | 60.68 | 62.20 | 378,833 | +0.59(+0.95%) |
Mar 16, 2021 | 63.19 | 63.30 | 60.41 | 61.62 | 605,986 | -1.68(-2.66%) |
Mar 15, 2021 | 62.07 | 63.89 | 62.07 | 63.30 | 443,470 | +1.34(+2.17%) |
Mar 12, 2021 | 60.27 | 61.99 | 59.98 | 61.96 | 557,968 | +1.80(+2.99%) |
Mar 11, 2021 | 60.80 | 61.35 | 60.05 | 60.16 | 331,427 | -0.57(-0.94%) |
Mar 10, 2021 | 59.37 | 60.91 | 59.00 | 60.73 | 533,858 | +1.56(+2.64%) |
Mar 09, 2021 | 59.69 | 60.32 | 59.05 | 59.17 | 523,184 | -0.59(-0.98%) |
Mar 08, 2021 | 58.28 | 60.25 | 57.74 | 59.75 | 575,122 | +1.98(+3.42%) |
Mar 05, 2021 | 57.55 | 58.23 | 56.61 | 57.78 | 564,485 | +0.75(+1.31%) |
Mar 04, 2021 | 57.02 | 58.29 | 56.31 | 57.03 | 466,748 | +0.07(+0.11%) |
Mar 03, 2021 | 56.07 | 57.47 | 55.66 | 56.96 | 404,757 | +0.90(+1.61%) |
Mar 02, 2021 | 55.91 | 56.56 | 55.34 | 56.06 | 555,487 | -0.06(-0.10%) |
Mar 01, 2021 | 56.66 | 57.35 | 56.07 | 56.12 | 386,461 | +0.59(+1.07%) |
Feb 26, 2021 | 56.40 | 56.88 | 55.52 | 55.52 | 395,791 | -0.76(-1.34%) |
Feb 25, 2021 | 57.97 | 58.28 | 56.08 | 56.28 | 228,714 | -1.39(-2.41%) |
Feb 24, 2021 | 55.15 | 57.70 | 55.15 | 57.67 | 341,993 | +2.53(+4.59%) |
Feb 23, 2021 | 56.36 | 58.47 | 55.04 | 55.14 | 544,295 | -1.62(-2.85%) |
Feb 22, 2021 | 55.49 | 57.40 | 55.39 | 56.76 | 386,654 | +1.27(+2.29%) |
Feb 19, 2021 | 55.79 | 55.86 | 55.36 | 55.49 | 208,285 | -0.11(-0.19%) |
Feb 18, 2021 | 55.30 | 56.12 | 55.30 | 55.60 | 345,889 | +0.11(+0.21%) |
Feb 17, 2021 | 55.85 | 56.34 | 55.37 | 55.48 | 295,461 | -0.63(-1.12%) |
Feb 16, 2021 | 57.34 | 57.34 | 55.78 | 56.11 | 300,449 | -0.89(-1.56%) |
Feb 12, 2021 | 57.11 | 57.42 | 56.37 | 57.00 | 391,365 | -0.32(-0.55%) |
Feb 11, 2021 | 56.75 | 57.47 | 56.54 | 57.31 | 264,882 | +0.65(+1.15%) |
Feb 10, 2021 | 56.32 | 56.99 | 55.91 | 56.66 | 313,586 | +0.62(+1.10%) |
Feb 09, 2021 | 55.52 | 56.11 | 55.08 | 56.05 | 258,115 | +0.74(+1.34%) |
Feb 08, 2021 | 55.56 | 55.63 | 54.92 | 55.30 | 266,409 | -0.36(-0.64%) |
Feb 05, 2021 | 55.63 | 55.91 | 55.21 | 55.66 | 281,689 | +0.26(+0.47%) |
Feb 04, 2021 | 54.78 | 55.40 | 54.49 | 55.40 | 485,718 | +0.77(+1.41%) |
Feb 03, 2021 | 54.08 | 54.66 | 53.47 | 54.63 | 268,072 | +0.05(+0.09%) |
Feb 02, 2021 | 54.97 | 54.97 | 53.95 | 54.58 | 295,631 | -0.17(-0.31%) |
Feb 01, 2021 | 52.87 | 54.78 | 52.69 | 54.75 | 378,714 | +2.02(+3.82%) |
Jan 29, 2021 | 52.34 | 53.88 | 52.05 | 52.73 | 424,317 | -0.63(-1.17%) |
Jan 28, 2021 | 52.75 | 54.04 | 52.62 | 53.36 | 275,238 | +0.69(+1.31%) |
Jan 27, 2021 | 53.42 | 53.79 | 52.57 | 52.67 | 409,287 | -1.26(-2.34%) |
Jan 26, 2021 | 54.55 | 54.97 | 53.71 | 53.93 | 178,390 | -0.55(-1.01%) |
Jan 25, 2021 | 54.32 | 54.95 | 53.49 | 54.48 | 292,698 | +0.16(+0.30%) |
Jan 22, 2021 | 53.21 | 54.41 | 53.04 | 54.32 | 296,321 | +0.78(+1.46%) |
Jan 21, 2021 | 53.84 | 54.07 | 53.26 | 53.54 | 330,731 | -0.58(-1.07%) |
Jan 20, 2021 | 53.43 | 54.59 | 53.42 | 54.12 | 264,023 | +0.72(+1.34%) |
Jan 19, 2021 | 55.51 | 55.51 | 53.39 | 53.40 | 434,840 | -1.78(-3.23%) |
Jan 15, 2021 | 54.44 | 55.40 | 54.13 | 55.18 | 324,354 | +0.47(+0.86%) |
Jan 14, 2021 | 55.01 | 55.26 | 54.28 | 54.71 | 258,093 | +0.28(+0.52%) |
Jan 13, 2021 | 53.07 | 54.70 | 53.07 | 54.43 | 433,800 | +0.59(+1.10%) |
Jan 12, 2021 | 53.54 | 53.88 | 53.00 | 53.83 | 353,365 | +0.54(+1.01%) |
Jan 11, 2021 | 54.09 | 54.49 | 53.08 | 53.30 | 383,531 | -0.89(-1.64%) |
Jan 08, 2021 | 53.42 | 54.44 | 53.30 | 54.18 | 314,764 | -0.18(-0.33%) |
Jan 07, 2021 | 55.54 | 55.70 | 54.09 | 54.36 | 531,006 | -1.57(-2.81%) |
Jan 06, 2021 | 55.39 | 56.37 | 55.00 | 55.93 | 368,446 | +1.17(+2.14%) |
Jan 05, 2021 | 54.36 | 55.30 | 54.22 | 54.76 | 329,393 | +0.60(+1.11%) |