Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.21 | 54.33 | 53.98 | 54.04 | 12,887 | -0.23(-0.43%) |
Mar 30, 2021 | 54.56 | 54.56 | 54.18 | 54.28 | 19,179 | -0.55(-1.00%) |
Mar 29, 2021 | 54.26 | 54.83 | 54.26 | 54.82 | 18,073 | +0.47(+0.87%) |
Mar 26, 2021 | 53.62 | 54.35 | 53.57 | 54.35 | 20,318 | +0.74(+1.39%) |
Mar 25, 2021 | 53.33 | 53.64 | 53.25 | 53.61 | 23,814 | +0.39(+0.73%) |
Mar 24, 2021 | 53.30 | 53.50 | 53.20 | 53.22 | 69,835 | -0.33(-0.63%) |
Mar 23, 2021 | 53.36 | 53.76 | 53.36 | 53.55 | 111,729 | +0.03(+0.05%) |
Mar 22, 2021 | 52.95 | 53.52 | 52.92 | 53.52 | 20,772 | +0.47(+0.88%) |
Mar 19, 2021 | 52.99 | 53.18 | 52.85 | 53.06 | 26,876 | +0.20(+0.37%) |
Mar 18, 2021 | 52.97 | 53.17 | 52.78 | 52.86 | 36,008 | -0.34(-0.65%) |
Mar 17, 2021 | 53.08 | 53.35 | 52.91 | 53.21 | 21,853 | +0.14(+0.26%) |
Mar 16, 2021 | 52.90 | 53.16 | 52.90 | 53.07 | 20,743 | +0.14(+0.26%) |
Mar 15, 2021 | 52.83 | 52.93 | 52.65 | 52.93 | 36,315 | +0.16(+0.30%) |
Mar 12, 2021 | 52.40 | 52.79 | 52.40 | 52.77 | 15,373 | +0.35(+0.67%) |
Mar 11, 2021 | 52.44 | 52.59 | 52.35 | 52.42 | 16,457 | -0.10(-0.19%) |
Mar 10, 2021 | 52.13 | 52.65 | 52.04 | 52.52 | 22,498 | +0.54(+1.04%) |
Mar 09, 2021 | 52.06 | 52.21 | 51.93 | 51.98 | 66,404 | +0.34(+0.67%) |
Mar 08, 2021 | 51.51 | 52.09 | 51.49 | 51.63 | 37,991 | -0.13(-0.25%) |
Mar 05, 2021 | 51.17 | 51.81 | 51.05 | 51.76 | 25,909 | +0.93(+1.83%) |
Mar 04, 2021 | 51.10 | 51.63 | 50.66 | 50.83 | 125,269 | -0.02(-0.04%) |
Mar 03, 2021 | 51.02 | 51.13 | 50.83 | 50.85 | 18,573 | -0.37(-0.73%) |
Mar 02, 2021 | 51.18 | 51.45 | 51.15 | 51.22 | 13,682 | +0.09(+0.18%) |
Mar 01, 2021 | 50.96 | 51.41 | 50.96 | 51.13 | 36,962 | +0.52(+1.03%) |
Feb 26, 2021 | 51.36 | 51.36 | 50.56 | 50.61 | 156,206 | -0.93(-1.80%) |
Feb 25, 2021 | 52.10 | 52.26 | 51.41 | 51.54 | 21,238 | -0.75(-1.44%) |
Feb 24, 2021 | 52.10 | 52.36 | 51.95 | 52.29 | 34,744 | +0.05(+0.09%) |
Feb 23, 2021 | 52.27 | 52.41 | 52.16 | 52.25 | 36,264 | +0.05(+0.09%) |
Feb 22, 2021 | 52.22 | 52.32 | 52.04 | 52.20 | 28,403 | -0.16(-0.30%) |
Feb 19, 2021 | 52.86 | 52.86 | 52.36 | 52.36 | 18,061 | -0.58(-1.09%) |
Feb 18, 2021 | 52.65 | 52.95 | 52.52 | 52.94 | 103,328 | +0.06(+0.11%) |
Feb 17, 2021 | 52.71 | 52.96 | 52.60 | 52.88 | 25,551 | -0.10(-0.19%) |
Feb 16, 2021 | 53.12 | 53.12 | 52.86 | 52.98 | 34,145 | +0.05(+0.09%) |
Feb 12, 2021 | 52.68 | 52.94 | 52.68 | 52.94 | 26,554 | +0.10(+0.19%) |
Feb 11, 2021 | 52.99 | 53.00 | 52.73 | 52.83 | 33,880 | -0.05(-0.09%) |
Feb 10, 2021 | 53.23 | 53.23 | 52.83 | 52.88 | 23,395 | -0.14(-0.26%) |
Feb 09, 2021 | 52.99 | 53.09 | 52.90 | 53.02 | 35,343 | +0.19(+0.35%) |
Feb 08, 2021 | 52.82 | 52.95 | 52.64 | 52.83 | 85,947 | +0.13(+0.25%) |
Feb 05, 2021 | 52.64 | 52.80 | 52.59 | 52.70 | 43,217 | +0.31(+0.59%) |
Feb 04, 2021 | 52.19 | 52.40 | 52.19 | 52.40 | 16,965 | -0.10(-0.19%) |
Feb 03, 2021 | 52.48 | 52.58 | 52.24 | 52.50 | 17,180 | +0.03(+0.05%) |
Feb 02, 2021 | 52.29 | 52.61 | 52.28 | 52.47 | 18,491 | +0.42(+0.81%) |
Feb 01, 2021 | 52.16 | 52.23 | 51.89 | 52.05 | 27,701 | +0.20(+0.38%) |
Jan 29, 2021 | 52.53 | 52.53 | 51.84 | 51.86 | 34,402 | -1.13(-2.14%) |
Jan 28, 2021 | 52.84 | 53.30 | 52.84 | 52.99 | 31,707 | +0.25(+0.48%) |
Jan 27, 2021 | 53.12 | 53.44 | 52.61 | 52.74 | 45,057 | -0.83(-1.55%) |
Jan 26, 2021 | 53.28 | 53.62 | 53.14 | 53.57 | 75,939 | +0.34(+0.65%) |
Jan 25, 2021 | 52.70 | 53.22 | 52.70 | 53.22 | 867,621 | +0.39(+0.74%) |
Jan 22, 2021 | 52.82 | 52.96 | 52.70 | 52.83 | 507,107 | -0.07(-0.12%) |
Jan 21, 2021 | 52.96 | 52.96 | 52.73 | 52.90 | 44,702 | -0.05(-0.09%) |
Jan 20, 2021 | 52.84 | 52.99 | 52.58 | 52.95 | 34,312 | +0.05(+0.09%) |
Jan 19, 2021 | 53.20 | 53.24 | 52.85 | 52.90 | 36,006 | -0.07(-0.12%) |
Jan 15, 2021 | 52.99 | 53.17 | 52.81 | 52.96 | 22,898 | -0.26(-0.49%) |
Jan 14, 2021 | 53.35 | 53.42 | 53.20 | 53.22 | 22,765 | -0.08(-0.16%) |
Jan 13, 2021 | 53.26 | 53.43 | 53.26 | 53.31 | 26,651 | -0.06(-0.10%) |
Jan 12, 2021 | 53.35 | 53.36 | 53.03 | 53.36 | 41,280 | -0.04(-0.07%) |
Jan 11, 2021 | 53.54 | 53.69 | 53.39 | 53.40 | 43,320 | -0.73(-1.36%) |
Jan 08, 2021 | 53.93 | 54.14 | 53.70 | 54.14 | 26,661 | +0.27(+0.50%) |
Jan 07, 2021 | 54.03 | 54.10 | 53.72 | 53.87 | 46,592 | -0.20(-0.36%) |
Jan 06, 2021 | 53.88 | 54.28 | 53.77 | 54.06 | 28,999 | -0.06(-0.12%) |
Jan 05, 2021 | 53.98 | 54.16 | 53.74 | 54.12 | 12,917 | +0.11(+0.20%) |