Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.50 | 48.13 | 45.89 | 46.47 | 1,297,759 | -0.82(-1.73%) |
Mar 30, 2021 | 46.36 | 47.61 | 46.21 | 47.29 | 658,832 | +0.91(+1.96%) |
Mar 29, 2021 | 47.62 | 47.91 | 45.72 | 46.38 | 717,126 | -1.68(-3.50%) |
Mar 26, 2021 | 49.00 | 49.57 | 46.90 | 48.06 | 947,000 | -0.26(-0.54%) |
Mar 25, 2021 | 44.57 | 48.44 | 44.36 | 48.32 | 1,055,388 | +2.48(+5.41%) |
Mar 24, 2021 | 46.51 | 47.93 | 45.33 | 45.84 | 1,397,104 | +0.29(+0.64%) |
Mar 23, 2021 | 46.88 | 47.22 | 44.90 | 45.55 | 2,096,131 | -2.20(-4.61%) |
Mar 22, 2021 | 48.98 | 49.01 | 47.29 | 47.75 | 1,498,208 | -1.16(-2.37%) |
Mar 19, 2021 | 48.54 | 49.31 | 47.63 | 48.91 | 1,512,100 | -0.08(-0.16%) |
Mar 18, 2021 | 50.20 | 50.52 | 48.58 | 48.99 | 1,436,688 | -0.83(-1.67%) |
Mar 17, 2021 | 48.51 | 49.91 | 47.87 | 49.82 | 872,496 | +1.17(+2.40%) |
Mar 16, 2021 | 50.04 | 50.08 | 48.17 | 48.65 | 1,988,705 | -1.74(-3.45%) |
Mar 15, 2021 | 50.81 | 51.75 | 50.25 | 50.39 | 1,668,789 | -0.13(-0.26%) |
Mar 12, 2021 | 49.02 | 50.74 | 49.02 | 50.52 | 1,833,900 | +1.61(+3.29%) |
Mar 11, 2021 | 48.30 | 49.32 | 47.92 | 48.91 | 949,964 | +0.83(+1.73%) |
Mar 10, 2021 | 48.75 | 49.66 | 47.42 | 48.08 | 1,528,053 | -0.77(-1.58%) |
Mar 09, 2021 | 50.73 | 50.87 | 48.63 | 48.85 | 2,158,238 | -1.19(-2.38%) |
Mar 08, 2021 | 48.43 | 50.99 | 48.43 | 50.04 | 2,567,683 | +2.70(+5.70%) |
Mar 05, 2021 | 47.51 | 48.48 | 44.12 | 47.34 | 2,183,500 | +0.00(+0.00%) |
Mar 04, 2021 | 47.71 | 48.77 | 45.43 | 47.34 | 2,345,034 | -0.06(-0.13%) |
Mar 03, 2021 | 45.54 | 48.37 | 45.31 | 47.40 | 1,969,571 | +1.81(+3.97%) |
Mar 02, 2021 | 46.36 | 47.14 | 45.41 | 45.59 | 1,076,925 | -0.91(-1.96%) |
Mar 01, 2021 | 46.16 | 46.51 | 44.84 | 46.50 | 1,775,028 | +1.90(+4.26%) |
Feb 26, 2021 | 43.98 | 45.72 | 43.30 | 44.60 | 1,292,900 | +1.16(+2.67%) |
Feb 25, 2021 | 46.49 | 47.25 | 43.12 | 43.44 | 1,941,864 | -2.06(-4.53%) |
Feb 24, 2021 | 46.00 | 48.32 | 43.92 | 45.50 | 4,041,210 | +2.00(+4.60%) |
Feb 23, 2021 | 44.34 | 44.84 | 43.00 | 43.50 | 2,409,086 | -0.80(-1.81%) |
Feb 22, 2021 | 41.73 | 46.15 | 41.72 | 44.30 | 3,046,768 | +2.40(+5.73%) |
Feb 19, 2021 | 40.55 | 42.80 | 40.40 | 41.90 | 1,995,700 | +1.86(+4.65%) |
Feb 18, 2021 | 40.11 | 40.30 | 38.96 | 40.04 | 1,160,109 | -0.39(-0.96%) |
Feb 17, 2021 | 39.63 | 40.98 | 39.40 | 40.43 | 1,237,593 | +0.41(+1.02%) |
Feb 16, 2021 | 39.89 | 40.78 | 39.35 | 40.02 | 1,224,073 | +0.19(+0.48%) |
Feb 12, 2021 | 38.80 | 39.83 | 38.54 | 39.83 | 660,900 | +0.87(+2.23%) |
Feb 11, 2021 | 38.74 | 39.35 | 38.26 | 38.96 | 1,212,845 | +0.37(+0.96%) |
Feb 10, 2021 | 39.47 | 39.82 | 38.52 | 38.59 | 1,133,630 | -0.92(-2.33%) |
Feb 09, 2021 | 40.31 | 40.31 | 39.09 | 39.51 | 988,810 | -0.73(-1.81%) |
Feb 08, 2021 | 39.52 | 40.49 | 39.27 | 40.24 | 1,452,597 | +1.06(+2.71%) |
Feb 05, 2021 | 39.80 | 40.27 | 38.82 | 39.18 | 3,076,300 | -0.17(-0.43%) |
Feb 04, 2021 | 37.41 | 39.84 | 37.39 | 39.35 | 1,864,132 | +2.19(+5.89%) |
Feb 03, 2021 | 36.60 | 37.83 | 36.55 | 37.16 | 1,428,596 | +0.87(+2.40%) |
Feb 02, 2021 | 35.50 | 36.50 | 34.96 | 36.29 | 1,348,597 | +1.15(+3.27%) |
Feb 01, 2021 | 34.57 | 35.42 | 33.51 | 35.14 | 1,323,979 | +0.94(+2.75%) |
Jan 29, 2021 | 35.16 | 35.36 | 33.69 | 34.20 | 2,820,200 | -1.10(-3.12%) |
Jan 28, 2021 | 32.50 | 36.06 | 32.48 | 35.30 | 3,067,313 | +3.65(+11.53%) |
Jan 27, 2021 | 32.87 | 33.13 | 30.88 | 31.65 | 2,742,799 | -1.77(-5.30%) |
Jan 26, 2021 | 35.16 | 35.53 | 33.39 | 33.42 | 1,729,797 | -1.72(-4.89%) |
Jan 25, 2021 | 35.00 | 35.27 | 33.81 | 35.14 | 2,152,655 | -0.22(-0.62%) |
Jan 22, 2021 | 36.11 | 36.60 | 35.19 | 35.36 | 1,786,400 | -1.36(-3.70%) |
Jan 21, 2021 | 37.46 | 37.60 | 35.84 | 36.72 | 1,305,521 | -0.90(-2.39%) |
Jan 20, 2021 | 37.57 | 38.07 | 36.87 | 37.62 | 1,238,315 | +0.41(+1.10%) |
Jan 19, 2021 | 36.62 | 37.61 | 35.76 | 37.21 | 1,263,309 | +0.70(+1.92%) |
Jan 15, 2021 | 36.50 | 36.98 | 35.62 | 36.51 | 1,418,500 | -0.18(-0.49%) |
Jan 14, 2021 | 37.42 | 37.75 | 36.54 | 36.69 | 1,299,830 | +0.67(+1.86%) |
Jan 13, 2021 | 35.58 | 36.09 | 35.27 | 36.02 | 1,825,780 | +0.20(+0.56%) |
Jan 12, 2021 | 35.83 | 36.36 | 35.45 | 35.82 | 1,434,760 | +0.26(+0.73%) |
Jan 11, 2021 | 34.82 | 35.74 | 34.63 | 35.56 | 950,143 | -0.01(-0.03%) |
Jan 08, 2021 | 35.85 | 36.00 | 34.93 | 35.57 | 884,500 | -0.22(-0.61%) |
Jan 07, 2021 | 36.48 | 36.90 | 35.40 | 35.79 | 1,206,006 | -0.21(-0.58%) |
Jan 06, 2021 | 33.30 | 36.71 | 33.30 | 36.00 | 2,580,977 | +2.79(+8.40%) |
Jan 05, 2021 | 33.13 | 34.18 | 32.91 | 33.21 | 875,494 | +0.02(+0.06%) |