Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.19 | 51.31 | 50.48 | 50.65 | 2,561,851 | -0.30(-0.59%) |
Mar 30, 2021 | 50.32 | 51.15 | 49.32 | 50.95 | 2,654,331 | +1.10(+2.21%) |
Mar 29, 2021 | 51.31 | 51.83 | 49.68 | 49.85 | 3,704,415 | -0.98(-1.92%) |
Mar 26, 2021 | 48.84 | 50.88 | 48.43 | 50.83 | 3,556,124 | +2.40(+4.95%) |
Mar 25, 2021 | 45.87 | 48.68 | 45.70 | 48.43 | 4,042,825 | +1.86(+4.00%) |
Mar 24, 2021 | 46.87 | 48.05 | 46.56 | 46.57 | 2,308,232 | -0.13(-0.27%) |
Mar 23, 2021 | 47.38 | 47.94 | 46.33 | 46.69 | 2,316,753 | -0.71(-1.49%) |
Mar 22, 2021 | 47.56 | 47.76 | 46.58 | 47.40 | 3,100,477 | +0.08(+0.16%) |
Mar 19, 2021 | 46.61 | 47.69 | 46.22 | 47.32 | 4,613,541 | +0.71(+1.53%) |
Mar 18, 2021 | 48.83 | 48.91 | 46.30 | 46.61 | 4,361,268 | -2.65(-5.37%) |
Mar 17, 2021 | 47.10 | 49.27 | 46.53 | 49.25 | 4,897,275 | +1.84(+3.87%) |
Mar 16, 2021 | 48.20 | 48.64 | 47.27 | 47.42 | 2,572,765 | -0.59(-1.23%) |
Mar 15, 2021 | 46.48 | 48.04 | 46.05 | 48.01 | 3,112,525 | +1.71(+3.69%) |
Mar 12, 2021 | 45.44 | 46.66 | 44.62 | 46.30 | 3,079,697 | -0.31(-0.66%) |
Mar 11, 2021 | 47.37 | 47.67 | 46.20 | 46.61 | 2,111,289 | -0.42(-0.90%) |
Mar 10, 2021 | 45.97 | 47.56 | 45.38 | 47.03 | 2,989,622 | +1.44(+3.15%) |
Mar 09, 2021 | 46.29 | 46.95 | 45.35 | 45.60 | 2,820,515 | -0.07(-0.15%) |
Mar 08, 2021 | 44.31 | 46.35 | 44.31 | 45.66 | 2,740,780 | +1.61(+3.65%) |
Mar 05, 2021 | 42.52 | 44.25 | 41.34 | 44.06 | 3,038,509 | +1.89(+4.48%) |
Mar 04, 2021 | 42.71 | 43.80 | 40.75 | 42.17 | 4,040,491 | -0.47(-1.11%) |
Mar 03, 2021 | 44.19 | 44.40 | 42.61 | 42.64 | 3,506,329 | -1.85(-4.16%) |
Mar 02, 2021 | 43.93 | 44.76 | 43.36 | 44.49 | 2,510,321 | +0.69(+1.58%) |
Mar 01, 2021 | 44.10 | 44.69 | 43.73 | 43.80 | 3,005,967 | +0.35(+0.80%) |
Feb 26, 2021 | 42.85 | 44.05 | 42.22 | 43.45 | 3,240,550 | +1.13(+2.66%) |
Feb 25, 2021 | 44.78 | 44.79 | 41.93 | 42.32 | 3,158,507 | -2.87(-6.35%) |
Feb 24, 2021 | 44.02 | 45.27 | 42.81 | 45.19 | 2,937,485 | +0.96(+2.18%) |
Feb 23, 2021 | 43.63 | 44.31 | 42.47 | 44.23 | 3,003,207 | +0.46(+1.06%) |
Feb 22, 2021 | 44.46 | 44.86 | 43.76 | 43.77 | 2,107,184 | -0.91(-2.05%) |
Feb 19, 2021 | 44.30 | 44.89 | 44.11 | 44.68 | 2,375,594 | +0.89(+2.02%) |
Feb 18, 2021 | 44.56 | 44.94 | 43.64 | 43.80 | 3,386,149 | -0.67(-1.52%) |
Feb 17, 2021 | 44.43 | 45.19 | 43.75 | 44.47 | 3,062,644 | -0.48(-1.07%) |
Feb 16, 2021 | 46.86 | 46.86 | 44.74 | 44.95 | 3,695,944 | -1.74(-3.73%) |
Feb 12, 2021 | 47.45 | 47.83 | 46.41 | 46.69 | 2,167,842 | -0.99(-2.08%) |
Feb 11, 2021 | 47.90 | 48.25 | 47.46 | 47.69 | 2,949,124 | +0.14(+0.30%) |
Feb 10, 2021 | 47.47 | 48.04 | 46.52 | 47.54 | 2,792,297 | +0.15(+0.33%) |
Feb 09, 2021 | 47.57 | 47.57 | 46.44 | 47.39 | 1,861,483 | -0.06(-0.12%) |
Feb 08, 2021 | 46.69 | 47.58 | 46.25 | 47.45 | 2,604,825 | +1.09(+2.35%) |
Feb 05, 2021 | 45.70 | 46.37 | 45.09 | 46.36 | 3,508,831 | +0.99(+2.19%) |
Feb 04, 2021 | 44.65 | 45.90 | 43.98 | 45.37 | 2,365,105 | +0.71(+1.60%) |
Feb 03, 2021 | 44.20 | 44.97 | 43.87 | 44.65 | 3,579,478 | +0.38(+0.85%) |
Feb 02, 2021 | 43.44 | 44.62 | 42.65 | 44.28 | 3,049,134 | +1.16(+2.68%) |
Feb 01, 2021 | 42.37 | 43.25 | 41.53 | 43.12 | 3,397,298 | +1.22(+2.92%) |
Jan 29, 2021 | 43.16 | 43.48 | 41.50 | 41.90 | 3,925,788 | -1.03(-2.40%) |
Jan 28, 2021 | 42.75 | 43.87 | 41.02 | 42.93 | 5,687,673 | -2.58(-5.67%) |
Jan 27, 2021 | 45.29 | 46.44 | 44.54 | 45.51 | 5,730,549 | -0.37(-0.80%) |
Jan 26, 2021 | 47.20 | 48.26 | 45.59 | 45.88 | 3,588,986 | -1.30(-2.76%) |
Jan 25, 2021 | 47.68 | 48.38 | 46.76 | 47.18 | 3,887,021 | +0.09(+0.18%) |
Jan 22, 2021 | 46.16 | 47.26 | 45.24 | 47.09 | 4,330,909 | +1.28(+2.80%) |
Jan 21, 2021 | 45.70 | 46.41 | 45.06 | 45.81 | 4,068,912 | +0.84(+1.86%) |
Jan 20, 2021 | 42.84 | 45.37 | 42.59 | 44.97 | 5,079,653 | +2.58(+6.09%) |
Jan 19, 2021 | 41.47 | 42.43 | 41.23 | 42.39 | 2,980,107 | +1.26(+3.07%) |
Jan 15, 2021 | 40.60 | 41.53 | 40.60 | 41.13 | 2,374,763 | +0.27(+0.66%) |
Jan 14, 2021 | 41.19 | 41.29 | 40.65 | 40.86 | 2,384,135 | -0.13(-0.33%) |
Jan 13, 2021 | 41.52 | 42.26 | 40.60 | 40.99 | 3,842,868 | -0.10(-0.23%) |
Jan 12, 2021 | 40.65 | 41.12 | 40.13 | 41.09 | 2,000,343 | +0.56(+1.38%) |
Jan 11, 2021 | 40.00 | 41.34 | 39.63 | 40.53 | 2,161,205 | +0.53(+1.32%) |
Jan 08, 2021 | 41.17 | 41.50 | 39.78 | 40.00 | 2,532,264 | -0.92(-2.26%) |
Jan 07, 2021 | 39.44 | 41.12 | 39.07 | 40.93 | 4,045,288 | +1.58(+4.01%) |
Jan 06, 2021 | 39.04 | 39.66 | 38.45 | 39.35 | 3,997,305 | -0.21(-0.54%) |
Jan 05, 2021 | 39.26 | 40.16 | 38.87 | 39.56 | 4,830,565 | -1.10(-2.70%) |