Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.75 | 47.85 | 47.47 | 47.54 | 23,887,086 | -0.36(-0.75%) |
Mar 30, 2021 | 48.13 | 48.21 | 47.61 | 47.90 | 16,190,911 | -0.20(-0.41%) |
Mar 29, 2021 | 47.49 | 48.22 | 47.38 | 48.10 | 22,720,610 | +0.53(+1.12%) |
Mar 26, 2021 | 46.96 | 47.63 | 46.91 | 47.57 | 24,012,314 | +0.65(+1.39%) |
Mar 25, 2021 | 46.64 | 47.05 | 46.36 | 46.91 | 22,071,516 | +0.30(+0.65%) |
Mar 24, 2021 | 46.39 | 46.96 | 46.30 | 46.61 | 18,124,320 | +0.08(+0.18%) |
Mar 23, 2021 | 46.13 | 46.95 | 46.10 | 46.53 | 24,560,108 | +0.26(+0.57%) |
Mar 22, 2021 | 45.68 | 46.33 | 45.60 | 46.27 | 25,261,806 | +0.29(+0.62%) |
Mar 19, 2021 | 46.14 | 46.21 | 45.74 | 45.98 | 47,767,536 | -0.06(-0.12%) |
Mar 18, 2021 | 45.58 | 46.09 | 45.51 | 46.04 | 24,424,092 | +0.46(+1.00%) |
Mar 17, 2021 | 45.60 | 45.88 | 45.21 | 45.58 | 21,850,156 | +0.09(+0.20%) |
Mar 16, 2021 | 45.54 | 45.72 | 45.33 | 45.49 | 23,288,924 | +0.00(+0.00%) |
Mar 15, 2021 | 45.63 | 45.74 | 45.05 | 45.49 | 23,208,954 | +0.01(+0.02%) |
Mar 12, 2021 | 45.57 | 45.92 | 45.47 | 45.48 | 26,910,778 | +0.10(+0.22%) |
Mar 11, 2021 | 46.61 | 46.76 | 45.35 | 45.39 | 37,029,660 | -1.28(-2.75%) |
Mar 10, 2021 | 46.15 | 46.84 | 45.66 | 46.67 | 23,047,824 | +0.72(+1.57%) |
Mar 09, 2021 | 46.52 | 46.69 | 45.92 | 45.95 | 25,619,284 | -0.48(-1.04%) |
Mar 08, 2021 | 45.74 | 46.84 | 45.64 | 46.43 | 28,915,642 | +0.65(+1.41%) |
Mar 05, 2021 | 44.93 | 45.95 | 44.90 | 45.79 | 28,862,330 | +0.98(+2.19%) |
Mar 04, 2021 | 45.42 | 45.48 | 44.58 | 44.80 | 28,883,182 | -0.47(-1.05%) |
Mar 03, 2021 | 44.61 | 45.76 | 44.48 | 45.28 | 27,893,066 | +0.33(+0.73%) |
Mar 02, 2021 | 45.22 | 45.39 | 44.90 | 44.95 | 20,999,894 | -0.31(-0.69%) |
Mar 01, 2021 | 45.37 | 45.74 | 45.20 | 45.26 | 25,115,222 | +0.05(+0.11%) |
Feb 26, 2021 | 46.17 | 46.28 | 45.21 | 45.21 | 29,274,632 | -0.98(-2.12%) |
Feb 25, 2021 | 45.88 | 46.49 | 45.57 | 46.19 | 29,538,836 | -0.51(-1.09%) |
Feb 24, 2021 | 46.67 | 46.95 | 46.33 | 46.70 | 20,941,934 | +0.07(+0.16%) |
Feb 23, 2021 | 46.45 | 47.04 | 46.01 | 46.63 | 25,749,492 | +0.47(+1.03%) |
Feb 22, 2021 | 46.22 | 46.47 | 45.91 | 46.15 | 21,829,338 | +0.00(+0.00%) |
Feb 19, 2021 | 46.87 | 46.93 | 46.07 | 46.15 | 22,858,702 | -0.43(-0.93%) |
Feb 18, 2021 | 46.55 | 47.10 | 46.22 | 46.59 | 25,377,774 | -0.01(-0.02%) |
Feb 17, 2021 | 45.79 | 46.81 | 45.48 | 46.60 | 49,600,660 | +2.32(+5.24%) |
Feb 16, 2021 | 44.22 | 44.41 | 44.01 | 44.27 | 26,791,664 | -0.04(-0.09%) |
Feb 12, 2021 | 44.49 | 44.71 | 44.30 | 44.31 | 22,452,516 | -0.33(-0.73%) |
Feb 11, 2021 | 44.98 | 45.02 | 44.54 | 44.64 | 21,270,484 | -0.29(-0.65%) |
Feb 10, 2021 | 45.15 | 45.33 | 44.90 | 44.94 | 19,839,188 | -0.03(-0.07%) |
Feb 09, 2021 | 44.98 | 45.21 | 44.71 | 44.97 | 23,972,544 | -0.04(-0.09%) |
Feb 08, 2021 | 45.27 | 45.36 | 44.80 | 45.01 | 21,872,542 | -0.22(-0.49%) |
Feb 05, 2021 | 45.13 | 45.52 | 45.11 | 45.23 | 14,762,008 | +0.15(+0.33%) |
Feb 04, 2021 | 44.77 | 45.27 | 44.63 | 45.08 | 18,049,972 | +0.29(+0.64%) |
Feb 03, 2021 | 44.40 | 44.89 | 44.36 | 44.80 | 17,006,766 | +0.24(+0.53%) |
Feb 02, 2021 | 44.50 | 45.11 | 44.29 | 44.56 | 23,183,036 | +0.18(+0.41%) |
Feb 01, 2021 | 45.19 | 45.19 | 44.33 | 44.38 | 25,109,422 | -0.38(-0.86%) |
Jan 29, 2021 | 44.71 | 45.19 | 44.54 | 44.76 | 32,082,832 | -0.51(-1.12%) |
Jan 28, 2021 | 44.97 | 46.06 | 44.97 | 45.27 | 29,336,772 | +0.20(+0.44%) |
Jan 27, 2021 | 46.31 | 46.57 | 45.02 | 45.07 | 45,507,248 | -1.18(-2.55%) |
Jan 26, 2021 | 46.60 | 46.83 | 46.12 | 46.25 | 46,319,164 | -1.51(-3.17%) |
Jan 25, 2021 | 46.99 | 47.93 | 46.75 | 47.76 | 27,440,838 | +0.78(+1.65%) |
Jan 22, 2021 | 46.74 | 47.17 | 46.41 | 46.99 | 20,015,154 | +0.16(+0.35%) |
Jan 21, 2021 | 46.76 | 47.02 | 46.64 | 46.82 | 16,635,457 | +0.01(+0.02%) |
Jan 20, 2021 | 46.61 | 46.92 | 46.33 | 46.82 | 24,361,432 | +0.17(+0.37%) |
Jan 19, 2021 | 46.96 | 47.08 | 46.59 | 46.64 | 22,955,114 | -0.27(-0.58%) |
Jan 15, 2021 | 46.42 | 47.01 | 46.37 | 46.91 | 19,306,622 | +0.28(+0.60%) |
Jan 14, 2021 | 46.51 | 46.95 | 46.33 | 46.64 | 22,429,566 | -0.02(-0.04%) |
Jan 13, 2021 | 46.78 | 46.81 | 46.51 | 46.65 | 20,767,522 | -0.16(-0.35%) |
Jan 12, 2021 | 46.82 | 46.97 | 46.35 | 46.82 | 27,759,386 | -0.16(-0.35%) |
Jan 11, 2021 | 47.22 | 47.46 | 46.83 | 46.98 | 19,187,790 | -0.28(-0.59%) |
Jan 08, 2021 | 47.61 | 47.72 | 46.91 | 47.26 | 34,749,644 | -0.60(-1.25%) |
Jan 07, 2021 | 47.64 | 48.04 | 47.49 | 47.85 | 23,333,546 | +0.40(+0.85%) |
Jan 06, 2021 | 47.07 | 47.65 | 46.85 | 47.45 | 28,317,040 | +0.57(+1.21%) |
Jan 05, 2021 | 47.11 | 47.29 | 46.79 | 46.88 | 20,257,104 | -0.22(-0.46%) |