Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.06 | 57.95 | 56.81 | 57.50 | 2,844,190 | +0.56(+0.99%) |
Mar 30, 2021 | 56.36 | 57.46 | 56.33 | 56.93 | 1,443,424 | +0.21(+0.38%) |
Mar 29, 2021 | 57.78 | 57.78 | 56.21 | 56.72 | 1,937,199 | -0.98(-1.70%) |
Mar 26, 2021 | 57.92 | 58.26 | 56.62 | 57.70 | 1,918,451 | -0.29(-0.50%) |
Mar 25, 2021 | 58.21 | 58.87 | 57.50 | 57.99 | 1,712,106 | -0.55(-0.95%) |
Mar 24, 2021 | 58.31 | 58.91 | 57.79 | 58.54 | 2,281,283 | +0.11(+0.18%) |
Mar 23, 2021 | 59.00 | 59.09 | 58.28 | 58.44 | 1,344,489 | -0.95(-1.60%) |
Mar 22, 2021 | 59.16 | 60.04 | 58.86 | 59.39 | 1,424,426 | +0.59(+1.01%) |
Mar 19, 2021 | 58.85 | 59.32 | 58.46 | 58.80 | 2,690,301 | +0.00(+0.00%) |
Mar 18, 2021 | 59.30 | 59.55 | 58.31 | 58.80 | 1,268,268 | -0.68(-1.14%) |
Mar 17, 2021 | 60.19 | 60.19 | 59.23 | 59.48 | 2,453,099 | -0.87(-1.45%) |
Mar 16, 2021 | 60.82 | 61.52 | 60.20 | 60.35 | 1,808,526 | -0.51(-0.85%) |
Mar 15, 2021 | 59.43 | 61.09 | 58.46 | 60.87 | 2,323,340 | +1.46(+2.45%) |
Mar 12, 2021 | 59.59 | 59.66 | 58.85 | 59.41 | 1,099,847 | -0.46(-0.76%) |
Mar 11, 2021 | 59.30 | 60.10 | 59.22 | 59.86 | 1,567,355 | +0.98(+1.67%) |
Mar 10, 2021 | 59.71 | 59.91 | 58.47 | 58.88 | 2,068,362 | -0.83(-1.38%) |
Mar 09, 2021 | 59.36 | 60.29 | 59.33 | 59.71 | 2,155,688 | +0.50(+0.85%) |
Mar 08, 2021 | 58.67 | 59.72 | 58.49 | 59.20 | 2,655,368 | +0.53(+0.91%) |
Mar 05, 2021 | 58.16 | 59.42 | 57.44 | 58.67 | 2,426,255 | +1.20(+2.10%) |
Mar 04, 2021 | 58.07 | 59.33 | 57.22 | 57.47 | 3,128,374 | -0.42(-0.72%) |
Mar 03, 2021 | 57.87 | 59.01 | 57.84 | 57.88 | 1,611,890 | +0.29(+0.51%) |
Mar 02, 2021 | 57.75 | 58.15 | 57.44 | 57.59 | 3,550,672 | -0.40(-0.69%) |
Mar 01, 2021 | 58.70 | 59.15 | 57.55 | 57.99 | 1,904,124 | +0.00(+0.00%) |
Feb 26, 2021 | 57.92 | 58.96 | 57.55 | 57.99 | 3,804,368 | -0.31(-0.53%) |
Feb 25, 2021 | 58.61 | 59.05 | 57.56 | 58.30 | 3,966,773 | -0.16(-0.28%) |
Feb 24, 2021 | 58.15 | 58.84 | 57.47 | 58.47 | 1,992,706 | +0.20(+0.35%) |
Feb 23, 2021 | 59.43 | 59.43 | 57.65 | 58.26 | 4,164,813 | -1.34(-2.24%) |
Feb 22, 2021 | 60.66 | 60.78 | 58.83 | 59.60 | 3,126,014 | -1.03(-1.69%) |
Feb 19, 2021 | 61.77 | 62.21 | 60.55 | 60.63 | 2,397,697 | -0.72(-1.17%) |
Feb 18, 2021 | 61.20 | 61.94 | 60.54 | 61.34 | 2,321,886 | -0.85(-1.37%) |
Feb 17, 2021 | 62.09 | 62.64 | 61.55 | 62.20 | 2,907,835 | -0.16(-0.26%) |
Feb 16, 2021 | 60.49 | 62.63 | 60.49 | 62.36 | 3,024,508 | +1.71(+2.81%) |
Feb 12, 2021 | 59.74 | 60.85 | 59.60 | 60.66 | 852,546 | +0.81(+1.36%) |
Feb 11, 2021 | 58.95 | 60.05 | 58.73 | 59.84 | 1,468,358 | +1.21(+2.07%) |
Feb 10, 2021 | 59.65 | 60.56 | 58.43 | 58.63 | 2,930,063 | -0.54(-0.92%) |
Feb 09, 2021 | 58.07 | 60.54 | 57.76 | 59.17 | 3,093,689 | +1.36(+2.35%) |
Feb 08, 2021 | 55.94 | 57.87 | 55.38 | 57.82 | 3,003,380 | +2.20(+3.96%) |
Feb 05, 2021 | 54.83 | 56.12 | 54.72 | 55.62 | 2,617,593 | +1.37(+2.52%) |
Feb 04, 2021 | 54.27 | 54.92 | 53.33 | 54.25 | 3,291,998 | -1.26(-2.27%) |
Feb 03, 2021 | 56.70 | 58.14 | 55.35 | 55.51 | 2,544,110 | -1.18(-2.09%) |
Feb 02, 2021 | 56.81 | 57.81 | 56.38 | 56.69 | 1,642,653 | +0.70(+1.25%) |
Feb 01, 2021 | 55.53 | 56.25 | 55.32 | 55.99 | 1,463,479 | +1.04(+1.89%) |
Jan 29, 2021 | 55.20 | 55.67 | 54.76 | 54.96 | 1,572,083 | -0.30(-0.54%) |
Jan 28, 2021 | 56.21 | 56.21 | 54.62 | 55.26 | 1,439,722 | -1.02(-1.81%) |
Jan 27, 2021 | 57.30 | 57.62 | 55.87 | 56.28 | 1,527,014 | -1.23(-2.14%) |
Jan 26, 2021 | 56.55 | 57.59 | 55.88 | 57.51 | 1,113,049 | +0.94(+1.66%) |
Jan 25, 2021 | 57.26 | 58.01 | 56.57 | 56.57 | 1,486,128 | -0.34(-0.60%) |
Jan 22, 2021 | 57.28 | 57.28 | 56.31 | 56.91 | 1,966,471 | -0.57(-0.99%) |
Jan 21, 2021 | 57.11 | 57.83 | 56.52 | 57.48 | 1,232,537 | +0.26(+0.46%) |
Jan 20, 2021 | 57.72 | 58.01 | 56.91 | 57.22 | 2,161,070 | -0.24(-0.42%) |
Jan 19, 2021 | 56.21 | 58.13 | 56.10 | 57.46 | 2,484,806 | +2.06(+3.73%) |
Jan 15, 2021 | 55.60 | 55.76 | 55.01 | 55.39 | 1,324,532 | -0.32(-0.57%) |
Jan 14, 2021 | 56.92 | 57.00 | 55.66 | 55.71 | 1,297,092 | -0.89(-1.57%) |
Jan 13, 2021 | 56.00 | 56.71 | 55.64 | 56.60 | 1,810,438 | +0.21(+0.38%) |
Jan 12, 2021 | 58.09 | 58.16 | 55.86 | 56.39 | 1,833,557 | -1.54(-2.66%) |
Jan 11, 2021 | 57.98 | 59.29 | 57.63 | 57.93 | 1,977,428 | -0.09(-0.15%) |
Jan 08, 2021 | 56.63 | 58.05 | 56.63 | 58.02 | 1,709,943 | +1.75(+3.12%) |
Jan 07, 2021 | 55.98 | 56.51 | 55.10 | 56.27 | 2,065,480 | +0.04(+0.07%) |
Jan 06, 2021 | 56.59 | 57.29 | 55.94 | 56.23 | 1,462,272 | -0.18(-0.33%) |
Jan 05, 2021 | 55.67 | 56.56 | 55.66 | 56.41 | 1,325,101 | +1.12(+2.03%) |