Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.63 | 59.98 | 58.98 | 59.08 | 5,911,485 | -0.82(-1.37%) |
Mar 30, 2021 | 59.17 | 60.21 | 59.08 | 59.91 | 6,200,516 | +0.92(+1.56%) |
Mar 29, 2021 | 59.87 | 60.35 | 58.42 | 58.99 | 7,603,026 | -0.32(-0.54%) |
Mar 26, 2021 | 58.49 | 59.43 | 57.85 | 59.31 | 6,679,251 | +1.34(+2.30%) |
Mar 25, 2021 | 54.78 | 58.02 | 54.59 | 57.97 | 7,053,208 | +2.14(+3.83%) |
Mar 24, 2021 | 56.69 | 57.73 | 55.82 | 55.83 | 6,956,130 | +0.08(+0.14%) |
Mar 23, 2021 | 57.09 | 58.43 | 55.21 | 55.75 | 10,177,231 | -1.78(-3.09%) |
Mar 22, 2021 | 58.57 | 58.98 | 57.50 | 57.53 | 8,359,702 | -1.54(-2.60%) |
Mar 19, 2021 | 58.69 | 59.49 | 57.70 | 59.07 | 9,677,111 | +0.11(+0.18%) |
Mar 18, 2021 | 59.63 | 60.26 | 58.84 | 58.97 | 8,282,208 | -0.80(-1.34%) |
Mar 17, 2021 | 58.15 | 59.93 | 58.15 | 59.77 | 6,476,081 | +1.19(+2.03%) |
Mar 16, 2021 | 60.24 | 60.28 | 58.57 | 58.58 | 6,125,105 | -1.51(-2.51%) |
Mar 15, 2021 | 60.04 | 60.73 | 58.85 | 60.09 | 11,534,623 | +1.04(+1.75%) |
Mar 12, 2021 | 56.52 | 59.18 | 56.41 | 59.05 | 10,523,412 | +2.48(+4.38%) |
Mar 11, 2021 | 57.02 | 57.51 | 56.25 | 56.58 | 7,523,327 | -0.04(-0.07%) |
Mar 10, 2021 | 56.68 | 57.76 | 56.08 | 56.62 | 6,661,560 | -0.41(-0.71%) |
Mar 09, 2021 | 58.22 | 58.30 | 56.31 | 57.02 | 7,551,782 | -1.57(-2.68%) |
Mar 08, 2021 | 56.13 | 58.73 | 55.69 | 58.59 | 15,595,203 | +3.51(+6.38%) |
Mar 05, 2021 | 54.54 | 55.28 | 50.60 | 55.08 | 11,802,731 | +0.81(+1.50%) |
Mar 04, 2021 | 55.85 | 56.01 | 52.50 | 54.26 | 13,244,259 | -1.68(-3.01%) |
Mar 03, 2021 | 56.58 | 56.77 | 55.74 | 55.95 | 8,833,298 | +0.01(+0.02%) |
Mar 02, 2021 | 55.83 | 56.51 | 55.37 | 55.94 | 6,767,612 | -0.24(-0.43%) |
Mar 01, 2021 | 57.62 | 57.90 | 55.80 | 56.18 | 11,730,362 | -0.07(-0.12%) |
Feb 26, 2021 | 55.56 | 56.79 | 55.15 | 56.25 | 10,089,978 | -0.17(-0.31%) |
Feb 25, 2021 | 57.23 | 57.34 | 55.23 | 56.42 | 17,542,062 | -0.95(-1.65%) |
Feb 24, 2021 | 55.74 | 57.71 | 55.52 | 57.37 | 15,356,888 | +2.49(+4.53%) |
Feb 23, 2021 | 54.38 | 55.56 | 52.55 | 54.88 | 14,102,747 | +1.87(+3.52%) |
Feb 22, 2021 | 52.28 | 53.94 | 51.56 | 53.02 | 11,611,099 | +1.92(+3.75%) |
Feb 19, 2021 | 50.54 | 52.10 | 50.41 | 51.10 | 6,546,554 | +0.83(+1.66%) |
Feb 18, 2021 | 50.25 | 50.51 | 49.32 | 50.27 | 5,200,032 | -0.47(-0.93%) |
Feb 17, 2021 | 50.03 | 50.83 | 49.55 | 50.74 | 6,485,795 | +0.46(+0.92%) |
Feb 16, 2021 | 50.13 | 50.34 | 49.17 | 50.28 | 7,648,375 | +0.60(+1.21%) |
Feb 12, 2021 | 49.64 | 50.16 | 49.32 | 49.68 | 4,815,923 | -0.08(-0.16%) |
Feb 11, 2021 | 49.37 | 49.81 | 48.71 | 49.76 | 5,413,040 | +0.14(+0.27%) |
Feb 10, 2021 | 49.83 | 50.65 | 49.50 | 49.62 | 7,819,145 | +0.10(+0.20%) |
Feb 09, 2021 | 49.86 | 50.07 | 48.89 | 49.52 | 5,588,632 | -1.03(-2.03%) |
Feb 08, 2021 | 48.88 | 51.56 | 48.58 | 50.55 | 11,733,574 | +2.12(+4.38%) |
Feb 05, 2021 | 48.15 | 49.24 | 47.52 | 48.43 | 10,822,908 | +0.89(+1.87%) |
Feb 04, 2021 | 45.28 | 47.59 | 45.20 | 47.54 | 10,968,473 | +2.50(+5.54%) |
Feb 03, 2021 | 44.12 | 45.35 | 44.02 | 45.04 | 6,310,353 | +0.90(+2.04%) |
Feb 02, 2021 | 44.12 | 44.68 | 43.88 | 44.14 | 6,405,664 | +0.80(+1.85%) |
Feb 01, 2021 | 42.90 | 43.73 | 42.66 | 43.34 | 6,044,007 | +0.82(+1.93%) |
Jan 29, 2021 | 42.84 | 43.49 | 42.30 | 42.52 | 10,184,540 | -0.64(-1.48%) |
Jan 28, 2021 | 43.70 | 44.75 | 42.89 | 43.16 | 12,814,799 | +0.44(+1.02%) |
Jan 27, 2021 | 43.78 | 44.22 | 42.45 | 42.72 | 10,772,446 | -1.61(-3.62%) |
Jan 26, 2021 | 44.27 | 44.72 | 44.12 | 44.33 | 5,853,146 | +0.18(+0.42%) |
Jan 25, 2021 | 45.75 | 45.81 | 43.71 | 44.14 | 13,786,535 | -1.71(-3.73%) |
Jan 22, 2021 | 45.65 | 46.20 | 45.55 | 45.86 | 4,973,525 | -0.37(-0.80%) |
Jan 21, 2021 | 46.20 | 46.39 | 45.59 | 46.22 | 5,852,105 | -0.43(-0.91%) |
Jan 20, 2021 | 45.58 | 46.87 | 45.38 | 46.65 | 7,188,197 | +1.26(+2.77%) |
Jan 19, 2021 | 45.67 | 46.11 | 45.25 | 45.39 | 4,937,210 | +0.24(+0.54%) |
Jan 15, 2021 | 47.01 | 47.13 | 45.13 | 45.15 | 7,605,334 | -2.09(-4.42%) |
Jan 14, 2021 | 47.07 | 47.87 | 46.87 | 47.24 | 8,354,485 | +0.80(+1.73%) |
Jan 13, 2021 | 46.34 | 46.86 | 45.94 | 46.44 | 6,467,077 | -0.14(-0.29%) |
Jan 12, 2021 | 46.16 | 46.91 | 45.75 | 46.57 | 5,532,898 | +0.67(+1.45%) |
Jan 11, 2021 | 45.00 | 46.48 | 44.63 | 45.90 | 8,176,506 | +0.45(+0.98%) |
Jan 08, 2021 | 46.10 | 46.38 | 45.20 | 45.46 | 4,930,120 | -0.34(-0.74%) |
Jan 07, 2021 | 45.24 | 46.29 | 45.22 | 45.80 | 6,490,899 | +0.56(+1.24%) |
Jan 06, 2021 | 44.03 | 45.45 | 43.90 | 45.24 | 7,734,980 | +1.07(+2.43%) |
Jan 05, 2021 | 43.45 | 44.62 | 43.39 | 44.16 | 5,372,831 | +0.58(+1.33%) |