Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.59 | 63.75 | 61.96 | 62.46 | 3,785,255 | -0.86(-1.36%) |
Mar 30, 2021 | 61.67 | 63.49 | 60.87 | 63.32 | 7,010,642 | +1.64(+2.65%) |
Mar 29, 2021 | 60.88 | 62.33 | 60.62 | 61.68 | 6,407,362 | -1.63(-2.57%) |
Mar 26, 2021 | 64.74 | 64.89 | 62.87 | 63.31 | 4,219,579 | -1.37(-2.13%) |
Mar 25, 2021 | 63.24 | 64.95 | 62.10 | 64.69 | 4,408,878 | +1.98(+3.16%) |
Mar 24, 2021 | 63.59 | 65.09 | 62.63 | 62.70 | 6,407,930 | -0.23(-0.37%) |
Mar 23, 2021 | 61.50 | 63.24 | 61.44 | 62.94 | 6,319,384 | +0.01(+0.01%) |
Mar 22, 2021 | 63.00 | 63.58 | 62.28 | 62.93 | 5,065,704 | -0.36(-0.58%) |
Mar 19, 2021 | 63.50 | 64.53 | 62.74 | 63.29 | 17,324,550 | -0.44(-0.69%) |
Mar 18, 2021 | 54.18 | 64.48 | 53.96 | 63.73 | 25,646,424 | +10.04(+18.71%) |
Mar 17, 2021 | 53.39 | 53.87 | 52.50 | 53.69 | 2,413,410 | +0.66(+1.25%) |
Mar 16, 2021 | 53.25 | 53.47 | 52.26 | 53.02 | 2,986,058 | -0.75(-1.39%) |
Mar 15, 2021 | 51.73 | 53.81 | 51.45 | 53.77 | 3,893,436 | +1.92(+3.70%) |
Mar 12, 2021 | 51.69 | 52.21 | 51.23 | 51.85 | 1,665,162 | +0.97(+1.91%) |
Mar 11, 2021 | 50.81 | 51.51 | 50.67 | 50.88 | 1,725,352 | -0.28(-0.55%) |
Mar 10, 2021 | 51.02 | 51.52 | 50.63 | 51.16 | 1,586,174 | +0.28(+0.55%) |
Mar 09, 2021 | 50.61 | 51.90 | 50.18 | 50.88 | 2,797,055 | -0.36(-0.69%) |
Mar 08, 2021 | 50.50 | 52.25 | 50.30 | 51.24 | 2,646,596 | +1.09(+2.18%) |
Mar 05, 2021 | 49.26 | 50.37 | 48.87 | 50.14 | 2,389,312 | +1.47(+3.02%) |
Mar 04, 2021 | 49.08 | 49.40 | 47.35 | 48.68 | 2,427,005 | -0.35(-0.71%) |
Mar 03, 2021 | 48.44 | 49.69 | 48.26 | 49.02 | 2,357,865 | +0.77(+1.59%) |
Mar 02, 2021 | 48.45 | 48.64 | 48.20 | 48.25 | 2,016,034 | -0.34(-0.69%) |
Mar 01, 2021 | 48.11 | 49.03 | 48.11 | 48.59 | 1,955,516 | +1.19(+2.51%) |
Feb 26, 2021 | 48.15 | 48.32 | 47.10 | 47.40 | 2,792,022 | -0.79(-1.65%) |
Feb 25, 2021 | 49.65 | 50.11 | 48.17 | 48.20 | 2,452,351 | -1.17(-2.37%) |
Feb 24, 2021 | 48.27 | 49.96 | 48.22 | 49.37 | 2,708,341 | +1.19(+2.47%) |
Feb 23, 2021 | 47.89 | 48.82 | 47.62 | 48.18 | 2,940,919 | +0.78(+1.65%) |
Feb 22, 2021 | 46.43 | 47.46 | 46.31 | 47.40 | 1,750,994 | +1.09(+2.35%) |
Feb 19, 2021 | 46.26 | 46.54 | 45.95 | 46.31 | 2,512,444 | +0.41(+0.89%) |
Feb 18, 2021 | 46.11 | 46.45 | 45.86 | 45.90 | 2,092,766 | -0.63(-1.36%) |
Feb 17, 2021 | 45.20 | 46.81 | 45.14 | 46.54 | 4,034,054 | +1.21(+2.66%) |
Feb 16, 2021 | 46.41 | 46.44 | 45.27 | 45.33 | 2,914,878 | -0.75(-1.63%) |
Feb 12, 2021 | 46.36 | 46.81 | 45.37 | 46.08 | 2,265,150 | -0.70(-1.49%) |
Feb 11, 2021 | 46.98 | 47.92 | 46.60 | 46.78 | 1,522,555 | -0.18(-0.38%) |
Feb 10, 2021 | 46.63 | 47.17 | 46.45 | 46.95 | 1,653,520 | +0.29(+0.62%) |
Feb 09, 2021 | 46.67 | 46.88 | 46.18 | 46.67 | 2,055,400 | -0.07(-0.14%) |
Feb 08, 2021 | 46.91 | 46.95 | 46.06 | 46.73 | 2,011,777 | -0.12(-0.26%) |
Feb 05, 2021 | 47.00 | 47.68 | 46.44 | 46.85 | 3,192,312 | -0.46(-0.98%) |
Feb 04, 2021 | 46.24 | 47.46 | 45.96 | 47.32 | 2,799,278 | +1.40(+3.05%) |
Feb 03, 2021 | 45.59 | 46.12 | 45.50 | 45.91 | 1,643,978 | +0.15(+0.32%) |
Feb 02, 2021 | 45.35 | 46.01 | 45.18 | 45.76 | 2,225,221 | +0.86(+1.92%) |
Feb 01, 2021 | 44.93 | 45.24 | 44.49 | 44.90 | 1,485,512 | +0.30(+0.67%) |
Jan 29, 2021 | 44.79 | 45.40 | 44.09 | 44.60 | 1,692,941 | -0.90(-1.98%) |
Jan 28, 2021 | 45.08 | 45.92 | 44.92 | 45.50 | 1,459,860 | +0.91(+2.04%) |
Jan 27, 2021 | 45.73 | 46.11 | 44.32 | 44.59 | 1,883,026 | -1.76(-3.81%) |
Jan 26, 2021 | 47.37 | 47.49 | 46.34 | 46.36 | 1,203,063 | -0.73(-1.56%) |
Jan 25, 2021 | 46.15 | 47.19 | 46.00 | 47.09 | 1,704,054 | +0.31(+0.66%) |
Jan 22, 2021 | 47.22 | 47.22 | 45.91 | 46.79 | 1,971,779 | -0.60(-1.27%) |
Jan 21, 2021 | 48.60 | 49.16 | 47.33 | 47.39 | 2,825,392 | -1.37(-2.80%) |
Jan 20, 2021 | 48.65 | 49.27 | 48.39 | 48.76 | 1,591,653 | -0.16(-0.32%) |
Jan 19, 2021 | 48.71 | 49.19 | 47.95 | 48.91 | 2,043,051 | +0.92(+1.92%) |
Jan 15, 2021 | 48.11 | 48.38 | 47.51 | 47.99 | 1,942,818 | -0.65(-1.34%) |
Jan 14, 2021 | 48.38 | 49.19 | 48.09 | 48.64 | 1,797,061 | +0.44(+0.91%) |
Jan 13, 2021 | 47.92 | 48.75 | 47.72 | 48.21 | 2,563,868 | +0.04(+0.08%) |
Jan 12, 2021 | 47.09 | 48.25 | 46.96 | 48.17 | 3,092,711 | +1.50(+3.20%) |
Jan 11, 2021 | 45.93 | 47.07 | 45.86 | 46.67 | 1,943,061 | +0.33(+0.72%) |
Jan 08, 2021 | 46.82 | 46.94 | 45.50 | 46.34 | 2,187,743 | -0.47(-1.01%) |
Jan 07, 2021 | 47.14 | 47.53 | 46.52 | 46.81 | 2,751,990 | -0.43(-0.90%) |
Jan 06, 2021 | 45.52 | 47.43 | 45.43 | 47.24 | 2,729,512 | +2.68(+6.02%) |
Jan 05, 2021 | 44.96 | 45.14 | 44.27 | 44.56 | 2,812,641 | -0.30(-0.66%) |