Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.94 | 59.71 | 58.25 | 59.03 | 779,900 | +0.19(+0.33%) |
Mar 30, 2021 | 58.69 | 59.30 | 58.53 | 58.83 | 453,218 | +0.11(+0.19%) |
Mar 29, 2021 | 58.84 | 59.35 | 58.00 | 58.72 | 968,175 | -0.12(-0.21%) |
Mar 26, 2021 | 58.63 | 59.36 | 58.26 | 58.84 | 558,323 | +0.44(+0.75%) |
Mar 25, 2021 | 58.14 | 58.91 | 57.42 | 58.41 | 775,628 | +0.00(+0.00%) |
Mar 24, 2021 | 58.19 | 59.05 | 58.06 | 58.41 | 809,124 | +0.22(+0.38%) |
Mar 23, 2021 | 57.67 | 59.11 | 57.67 | 58.19 | 726,845 | +0.40(+0.70%) |
Mar 22, 2021 | 58.24 | 58.37 | 57.58 | 57.79 | 892,749 | -0.48(-0.83%) |
Mar 19, 2021 | 59.45 | 59.60 | 58.07 | 58.27 | 3,747,432 | -1.29(-2.17%) |
Mar 18, 2021 | 59.67 | 60.10 | 59.00 | 59.56 | 888,421 | -0.41(-0.68%) |
Mar 17, 2021 | 60.07 | 60.65 | 59.77 | 59.97 | 1,230,944 | -0.33(-0.55%) |
Mar 16, 2021 | 60.66 | 61.05 | 60.07 | 60.30 | 860,103 | -0.39(-0.65%) |
Mar 15, 2021 | 58.77 | 60.76 | 58.59 | 60.70 | 1,416,185 | +1.98(+3.38%) |
Mar 12, 2021 | 57.52 | 58.77 | 57.16 | 58.71 | 924,933 | +1.16(+2.02%) |
Mar 11, 2021 | 57.14 | 58.24 | 56.87 | 57.55 | 1,294,637 | +0.44(+0.77%) |
Mar 10, 2021 | 56.88 | 57.45 | 56.56 | 57.11 | 643,463 | +0.37(+0.65%) |
Mar 09, 2021 | 56.86 | 57.86 | 56.64 | 56.75 | 649,965 | +0.05(+0.09%) |
Mar 08, 2021 | 56.54 | 57.68 | 56.03 | 56.69 | 1,012,043 | +0.33(+0.59%) |
Mar 05, 2021 | 55.36 | 56.61 | 54.35 | 56.36 | 2,173,582 | +1.23(+2.24%) |
Mar 04, 2021 | 55.43 | 56.16 | 53.56 | 55.13 | 1,307,811 | +0.17(+0.32%) |
Mar 03, 2021 | 55.60 | 55.97 | 54.61 | 54.95 | 845,379 | -0.55(-0.99%) |
Mar 02, 2021 | 56.29 | 56.56 | 55.01 | 55.50 | 554,599 | -1.12(-1.98%) |
Mar 01, 2021 | 57.26 | 57.78 | 56.59 | 56.62 | 780,183 | +0.18(+0.33%) |
Feb 26, 2021 | 56.68 | 57.10 | 56.13 | 56.44 | 766,964 | -0.33(-0.59%) |
Feb 25, 2021 | 56.91 | 58.21 | 56.50 | 56.77 | 665,933 | +0.02(+0.04%) |
Feb 24, 2021 | 56.25 | 57.47 | 55.72 | 56.75 | 600,048 | +0.49(+0.87%) |
Feb 23, 2021 | 55.49 | 56.83 | 55.03 | 56.26 | 829,948 | +1.15(+2.09%) |
Feb 22, 2021 | 54.88 | 55.41 | 54.53 | 55.11 | 1,073,211 | -0.07(-0.13%) |
Feb 19, 2021 | 55.96 | 57.11 | 54.82 | 55.18 | 1,165,075 | -0.77(-1.37%) |
Feb 18, 2021 | 55.93 | 56.88 | 55.86 | 55.95 | 661,059 | -0.22(-0.39%) |
Feb 17, 2021 | 56.10 | 56.56 | 55.57 | 56.16 | 594,361 | -0.05(-0.09%) |
Feb 16, 2021 | 57.01 | 57.01 | 55.51 | 56.22 | 570,752 | -0.49(-0.86%) |
Feb 12, 2021 | 56.65 | 57.17 | 55.94 | 56.70 | 783,181 | -0.06(-0.11%) |
Feb 11, 2021 | 57.46 | 57.87 | 56.74 | 56.77 | 604,363 | -0.89(-1.54%) |
Feb 10, 2021 | 58.66 | 59.31 | 57.55 | 57.65 | 513,022 | -0.64(-1.11%) |
Feb 09, 2021 | 57.48 | 58.38 | 57.34 | 58.30 | 540,022 | +0.94(+1.64%) |
Feb 08, 2021 | 57.70 | 57.91 | 57.09 | 57.36 | 276,561 | -0.27(-0.47%) |
Feb 05, 2021 | 57.67 | 57.93 | 57.21 | 57.63 | 343,107 | +0.29(+0.50%) |
Feb 04, 2021 | 56.52 | 57.65 | 56.34 | 57.34 | 315,603 | +0.93(+1.65%) |
Feb 03, 2021 | 56.32 | 56.82 | 55.44 | 56.41 | 542,253 | -0.16(-0.28%) |
Feb 02, 2021 | 56.17 | 57.04 | 55.68 | 56.57 | 548,976 | +0.57(+1.01%) |
Feb 01, 2021 | 55.19 | 56.09 | 54.56 | 56.00 | 633,973 | +0.92(+1.68%) |
Jan 29, 2021 | 55.63 | 56.21 | 54.74 | 55.08 | 547,136 | -0.95(-1.70%) |
Jan 28, 2021 | 55.70 | 56.27 | 55.43 | 56.03 | 515,054 | +0.57(+1.03%) |
Jan 27, 2021 | 55.94 | 56.99 | 55.32 | 55.45 | 654,792 | -0.92(-1.63%) |
Jan 26, 2021 | 56.30 | 56.78 | 56.03 | 56.37 | 598,209 | +0.27(+0.48%) |
Jan 25, 2021 | 56.21 | 57.22 | 55.96 | 56.10 | 434,586 | -0.22(-0.39%) |
Jan 22, 2021 | 55.38 | 56.39 | 55.17 | 56.32 | 395,454 | +0.59(+1.06%) |
Jan 21, 2021 | 55.78 | 56.37 | 55.13 | 55.73 | 555,647 | -0.39(-0.70%) |
Jan 20, 2021 | 55.59 | 56.78 | 55.59 | 56.12 | 759,040 | +0.50(+0.89%) |
Jan 19, 2021 | 55.92 | 56.25 | 55.31 | 55.63 | 836,310 | +0.18(+0.33%) |
Jan 15, 2021 | 54.07 | 55.63 | 53.78 | 55.44 | 414,565 | +1.29(+2.37%) |
Jan 14, 2021 | 55.11 | 55.11 | 54.13 | 54.16 | 611,585 | -0.75(-1.36%) |
Jan 13, 2021 | 54.50 | 55.53 | 54.50 | 54.91 | 516,356 | +0.45(+0.83%) |
Jan 12, 2021 | 55.68 | 55.68 | 54.12 | 54.45 | 997,714 | -1.37(-2.46%) |
Jan 11, 2021 | 56.53 | 57.01 | 55.21 | 55.83 | 1,002,968 | -0.61(-1.08%) |
Jan 08, 2021 | 56.35 | 56.92 | 56.20 | 56.43 | 2,192,672 | +0.17(+0.29%) |
Jan 07, 2021 | 56.46 | 56.56 | 55.59 | 56.27 | 2,439,563 | -1.26(-2.19%) |
Jan 06, 2021 | 57.42 | 57.75 | 56.69 | 57.53 | 1,052,522 | +0.56(+0.99%) |
Jan 05, 2021 | 56.45 | 57.40 | 56.32 | 56.96 | 548,591 | +0.56(+0.99%) |