Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.58 | 63.74 | 61.95 | 62.45 | 3,785,807 | -0.86(-1.36%) |
Mar 30, 2021 | 61.67 | 63.48 | 60.86 | 63.31 | 7,011,663 | +1.64(+2.65%) |
Mar 29, 2021 | 60.87 | 62.32 | 60.61 | 61.67 | 6,408,295 | -1.63(-2.57%) |
Mar 26, 2021 | 64.73 | 64.88 | 62.86 | 63.30 | 4,220,194 | -1.37(-2.13%) |
Mar 25, 2021 | 63.23 | 64.94 | 62.10 | 64.68 | 4,409,520 | +1.98(+3.16%) |
Mar 24, 2021 | 63.58 | 65.08 | 62.62 | 62.69 | 6,408,863 | -0.23(-0.37%) |
Mar 23, 2021 | 61.49 | 63.23 | 61.43 | 62.93 | 6,320,304 | +0.01(+0.01%) |
Mar 22, 2021 | 62.99 | 63.57 | 62.27 | 62.92 | 5,066,442 | -0.36(-0.58%) |
Mar 19, 2021 | 63.49 | 64.52 | 62.74 | 63.28 | 17,327,074 | -0.44(-0.69%) |
Mar 18, 2021 | 54.18 | 64.47 | 53.95 | 63.72 | 25,650,160 | +10.04(+18.71%) |
Mar 17, 2021 | 53.38 | 53.86 | 52.49 | 53.68 | 2,413,761 | +0.66(+1.25%) |
Mar 16, 2021 | 53.24 | 53.46 | 52.25 | 53.02 | 2,986,493 | -0.75(-1.39%) |
Mar 15, 2021 | 51.73 | 53.80 | 51.45 | 53.76 | 3,894,004 | +1.92(+3.70%) |
Mar 12, 2021 | 51.68 | 52.20 | 51.23 | 51.85 | 1,665,404 | +0.97(+1.91%) |
Mar 11, 2021 | 50.80 | 51.50 | 50.66 | 50.87 | 1,725,603 | -0.28(-0.55%) |
Mar 10, 2021 | 51.02 | 51.51 | 50.62 | 51.16 | 1,586,405 | +0.28(+0.55%) |
Mar 09, 2021 | 50.60 | 51.89 | 50.17 | 50.87 | 2,797,462 | -0.36(-0.69%) |
Mar 08, 2021 | 50.49 | 52.24 | 50.30 | 51.23 | 2,646,981 | +1.09(+2.18%) |
Mar 05, 2021 | 49.26 | 50.36 | 48.86 | 50.14 | 2,389,660 | +1.47(+3.02%) |
Mar 04, 2021 | 49.07 | 49.39 | 47.34 | 48.67 | 2,427,359 | -0.35(-0.71%) |
Mar 03, 2021 | 48.43 | 49.69 | 48.26 | 49.01 | 2,358,208 | +0.77(+1.59%) |
Mar 02, 2021 | 48.44 | 48.63 | 48.19 | 48.25 | 2,016,327 | -0.34(-0.69%) |
Mar 01, 2021 | 48.11 | 49.02 | 48.11 | 48.58 | 1,955,801 | +1.19(+2.51%) |
Feb 26, 2021 | 48.14 | 48.31 | 47.10 | 47.40 | 2,792,429 | -0.79(-1.65%) |
Feb 25, 2021 | 49.64 | 50.10 | 48.16 | 48.19 | 2,452,709 | -1.17(-2.37%) |
Feb 24, 2021 | 48.27 | 49.96 | 48.21 | 49.36 | 2,708,736 | +1.19(+2.47%) |
Feb 23, 2021 | 47.88 | 48.81 | 47.62 | 48.17 | 2,941,347 | +0.78(+1.65%) |
Feb 22, 2021 | 46.43 | 47.46 | 46.31 | 47.39 | 1,751,249 | +1.09(+2.35%) |
Feb 19, 2021 | 46.25 | 46.53 | 45.94 | 46.31 | 2,512,810 | +0.41(+0.89%) |
Feb 18, 2021 | 46.10 | 46.45 | 45.85 | 45.90 | 2,093,071 | -0.63(-1.36%) |
Feb 17, 2021 | 45.19 | 46.80 | 45.14 | 46.53 | 4,034,642 | +1.21(+2.66%) |
Feb 16, 2021 | 46.41 | 46.44 | 45.27 | 45.32 | 2,915,303 | -0.75(-1.63%) |
Feb 12, 2021 | 46.35 | 46.80 | 45.36 | 46.07 | 2,265,480 | -0.70(-1.49%) |
Feb 11, 2021 | 46.97 | 47.91 | 46.59 | 46.77 | 1,522,777 | -0.18(-0.38%) |
Feb 10, 2021 | 46.62 | 47.16 | 46.45 | 46.95 | 1,653,761 | +0.29(+0.62%) |
Feb 09, 2021 | 46.67 | 46.87 | 46.18 | 46.66 | 2,055,699 | -0.06(-0.14%) |
Feb 08, 2021 | 46.90 | 46.95 | 46.06 | 46.72 | 2,012,070 | -0.12(-0.26%) |
Feb 05, 2021 | 46.99 | 47.67 | 46.44 | 46.84 | 3,192,777 | -0.46(-0.98%) |
Feb 04, 2021 | 46.23 | 47.45 | 45.95 | 47.31 | 2,799,686 | +1.40(+3.05%) |
Feb 03, 2021 | 45.58 | 46.11 | 45.49 | 45.91 | 1,644,217 | +0.15(+0.32%) |
Feb 02, 2021 | 45.34 | 46.00 | 45.17 | 45.76 | 2,225,545 | +0.86(+1.92%) |
Feb 01, 2021 | 44.92 | 45.23 | 44.49 | 44.89 | 1,485,728 | +0.30(+0.67%) |
Jan 29, 2021 | 44.78 | 45.40 | 44.09 | 44.60 | 1,693,188 | -0.90(-1.98%) |
Jan 28, 2021 | 45.07 | 45.92 | 44.91 | 45.50 | 1,460,073 | +0.91(+2.04%) |
Jan 27, 2021 | 45.72 | 46.10 | 44.31 | 44.59 | 1,883,300 | -1.76(-3.81%) |
Jan 26, 2021 | 47.36 | 47.49 | 46.33 | 46.35 | 1,203,238 | -0.73(-1.56%) |
Jan 25, 2021 | 46.14 | 47.18 | 45.99 | 47.09 | 1,704,302 | +0.31(+0.66%) |
Jan 22, 2021 | 47.22 | 47.22 | 45.91 | 46.78 | 1,972,066 | -0.60(-1.27%) |
Jan 21, 2021 | 48.59 | 49.15 | 47.32 | 47.38 | 2,825,803 | -1.37(-2.80%) |
Jan 20, 2021 | 48.65 | 49.26 | 48.39 | 48.75 | 1,591,885 | -0.16(-0.32%) |
Jan 19, 2021 | 48.70 | 49.19 | 47.94 | 48.91 | 2,043,349 | +0.92(+1.92%) |
Jan 15, 2021 | 48.10 | 48.38 | 47.50 | 47.99 | 1,943,101 | -0.65(-1.34%) |
Jan 14, 2021 | 48.38 | 49.19 | 48.08 | 48.64 | 1,797,322 | +0.44(+0.91%) |
Jan 13, 2021 | 47.91 | 48.74 | 47.71 | 48.20 | 2,564,242 | +0.04(+0.08%) |
Jan 12, 2021 | 47.09 | 48.25 | 46.96 | 48.16 | 3,093,161 | +1.50(+3.20%) |
Jan 11, 2021 | 45.93 | 47.07 | 45.85 | 46.67 | 1,943,344 | +0.33(+0.72%) |
Jan 08, 2021 | 46.82 | 46.93 | 45.50 | 46.33 | 2,188,062 | -0.47(-1.01%) |
Jan 07, 2021 | 47.13 | 47.52 | 46.51 | 46.81 | 2,752,391 | -0.43(-0.90%) |
Jan 06, 2021 | 45.52 | 47.42 | 45.42 | 47.23 | 2,729,909 | +2.68(+6.02%) |
Jan 05, 2021 | 44.95 | 45.14 | 44.26 | 44.55 | 2,813,050 | -0.30(-0.66%) |