Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,307 | -0.57(-0.94%) |
Mar 30, 2021 | 60.68 | 60.92 | 59.97 | 60.41 | 769,009 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.08 | 60.12 | 60.83 | 995,712 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,882 | +0.54(+0.90%) |
Mar 25, 2021 | 59.96 | 60.10 | 58.53 | 59.90 | 1,520,915 | +0.03(+0.05%) |
Mar 24, 2021 | 60.36 | 61.64 | 59.78 | 59.87 | 1,574,582 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,016 | +1.40(+2.39%) |
Mar 22, 2021 | 56.85 | 59.33 | 56.29 | 58.73 | 1,677,245 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.45 | 56.94 | 853,667 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,442 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.30 | 56.63 | 57.19 | 1,040,059 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.85 | 1,789,291 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,413 | -0.11(-0.19%) |
Mar 12, 2021 | 57.64 | 58.01 | 57.31 | 57.65 | 986,831 | +0.23(+0.41%) |
Mar 11, 2021 | 58.84 | 59.19 | 57.20 | 57.41 | 1,514,797 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.79 | 2,041,486 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,680 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.83 | 56.87 | 57.92 | 1,488,366 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,362 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.66 | 55.51 | 56.37 | 1,299,892 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,402 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.47 | 55.72 | 55.96 | 589,858 | +0.01(+0.02%) |
Mar 01, 2021 | 54.53 | 56.11 | 54.53 | 55.95 | 848,399 | +1.95(+3.61%) |
Feb 26, 2021 | 54.59 | 55.24 | 53.99 | 54.00 | 806,782 | -0.70(-1.28%) |
Feb 25, 2021 | 55.33 | 55.62 | 54.59 | 54.70 | 676,493 | -0.36(-0.65%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,628 | -0.15(-0.26%) |
Feb 23, 2021 | 54.93 | 55.30 | 54.10 | 55.21 | 501,039 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.95 | 1,118,955 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.11 | 54.82 | 55.76 | 681,825 | +0.38(+0.69%) |
Feb 18, 2021 | 56.48 | 56.87 | 55.37 | 55.38 | 873,518 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,727 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,587 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.04 | 56.29 | 57.58 | 1,064,699 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.68 | 55.85 | 56.61 | 861,164 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.67 | 1,127,903 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.66 | 58.66 | 1,273,542 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,721 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,202 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,742 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.58 | 50.45 | 801,294 | +0.56(+1.11%) |
Feb 02, 2021 | 49.57 | 50.97 | 48.89 | 49.90 | 914,620 | +1.14(+2.34%) |
Feb 01, 2021 | 48.73 | 49.07 | 47.54 | 48.76 | 1,000,036 | +0.63(+1.32%) |
Jan 29, 2021 | 48.10 | 48.46 | 47.57 | 48.12 | 1,067,058 | -0.20(-0.42%) |
Jan 28, 2021 | 48.30 | 48.80 | 47.97 | 48.33 | 1,139,438 | +0.38(+0.79%) |
Jan 27, 2021 | 48.78 | 49.34 | 47.42 | 47.95 | 2,030,022 | -1.38(-2.81%) |
Jan 26, 2021 | 50.02 | 50.37 | 49.17 | 49.33 | 886,442 | -0.60(-1.21%) |
Jan 25, 2021 | 50.40 | 50.98 | 49.51 | 49.94 | 1,107,461 | -0.92(-1.80%) |
Jan 22, 2021 | 51.54 | 51.63 | 50.32 | 50.85 | 1,055,773 | -1.09(-2.10%) |
Jan 21, 2021 | 51.16 | 52.16 | 51.16 | 51.94 | 835,666 | +0.78(+1.52%) |
Jan 20, 2021 | 50.63 | 51.55 | 50.48 | 51.16 | 711,244 | +0.91(+1.80%) |
Jan 19, 2021 | 51.68 | 51.89 | 49.96 | 50.26 | 1,366,177 | -1.36(-2.64%) |
Jan 15, 2021 | 52.17 | 52.51 | 51.05 | 51.62 | 739,072 | -0.78(-1.49%) |
Jan 14, 2021 | 52.64 | 52.68 | 51.95 | 52.40 | 777,138 | -0.04(-0.07%) |
Jan 13, 2021 | 52.88 | 53.12 | 51.34 | 52.44 | 1,051,198 | -0.40(-0.76%) |
Jan 12, 2021 | 52.88 | 53.54 | 52.18 | 52.84 | 1,028,259 | -0.06(-0.11%) |
Jan 11, 2021 | 51.95 | 53.36 | 51.87 | 52.90 | 617,779 | +0.54(+1.02%) |
Jan 08, 2021 | 53.62 | 53.86 | 51.88 | 52.36 | 1,098,964 | -1.17(-2.19%) |
Jan 07, 2021 | 55.36 | 55.36 | 53.19 | 53.53 | 1,214,141 | -1.52(-2.76%) |
Jan 06, 2021 | 54.34 | 56.02 | 53.70 | 55.05 | 1,063,737 | +0.63(+1.16%) |
Jan 05, 2021 | 54.58 | 55.42 | 54.35 | 54.42 | 811,446 | -0.04(-0.07%) |