Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.04 | 50.12 | 49.30 | 49.43 | 24,057,978 | -0.79(-1.58%) |
Mar 30, 2021 | 50.59 | 50.71 | 49.84 | 50.22 | 13,357,710 | -0.19(-0.38%) |
Mar 29, 2021 | 50.27 | 50.81 | 49.48 | 50.41 | 22,407,482 | +0.01(+0.02%) |
Mar 26, 2021 | 51.34 | 51.66 | 49.19 | 50.40 | 26,413,296 | -1.02(-1.99%) |
Mar 25, 2021 | 51.31 | 51.60 | 50.63 | 51.43 | 19,117,268 | +0.35(+0.68%) |
Mar 24, 2021 | 51.20 | 51.62 | 51.03 | 51.08 | 17,243,088 | -0.20(-0.39%) |
Mar 23, 2021 | 51.57 | 51.81 | 51.15 | 51.28 | 16,111,125 | -0.21(-0.41%) |
Mar 22, 2021 | 50.88 | 51.63 | 50.47 | 51.49 | 20,026,234 | +0.83(+1.64%) |
Mar 19, 2021 | 50.71 | 51.19 | 50.49 | 50.66 | 37,174,440 | -0.37(-0.73%) |
Mar 18, 2021 | 51.77 | 52.18 | 50.97 | 51.03 | 20,732,326 | -1.49(-2.83%) |
Mar 17, 2021 | 52.43 | 52.87 | 51.66 | 52.52 | 21,059,910 | -0.49(-0.93%) |
Mar 16, 2021 | 52.61 | 53.51 | 52.40 | 53.02 | 16,586,573 | +0.47(+0.89%) |
Mar 15, 2021 | 52.28 | 52.61 | 51.64 | 52.55 | 16,129,394 | +0.40(+0.77%) |
Mar 12, 2021 | 51.93 | 52.42 | 51.35 | 52.15 | 20,108,756 | +0.18(+0.35%) |
Mar 11, 2021 | 51.72 | 52.71 | 51.71 | 51.97 | 19,147,332 | -0.29(-0.56%) |
Mar 10, 2021 | 51.10 | 52.70 | 50.94 | 52.26 | 25,829,970 | +1.50(+2.95%) |
Mar 09, 2021 | 50.67 | 51.26 | 50.34 | 50.76 | 27,684,204 | +0.09(+0.18%) |
Mar 08, 2021 | 50.08 | 51.00 | 49.94 | 50.67 | 27,699,094 | +0.35(+0.69%) |
Mar 05, 2021 | 49.96 | 50.48 | 49.26 | 50.32 | 24,142,132 | +1.06(+2.15%) |
Mar 04, 2021 | 49.16 | 50.47 | 48.96 | 49.26 | 30,820,962 | +0.18(+0.37%) |
Mar 03, 2021 | 49.25 | 50.05 | 49.00 | 49.08 | 24,917,662 | -0.48(-0.96%) |
Mar 02, 2021 | 49.61 | 50.04 | 49.39 | 49.55 | 16,400,592 | -0.18(-0.37%) |
Mar 01, 2021 | 48.61 | 49.98 | 48.30 | 49.74 | 19,012,856 | +1.58(+3.28%) |
Feb 26, 2021 | 47.75 | 48.83 | 47.40 | 48.16 | 24,941,188 | +0.44(+0.92%) |
Feb 25, 2021 | 48.50 | 48.79 | 47.45 | 47.72 | 24,744,796 | -1.06(-2.17%) |
Feb 24, 2021 | 48.02 | 48.90 | 48.02 | 48.78 | 21,123,054 | +0.05(+0.11%) |
Feb 23, 2021 | 48.23 | 48.80 | 47.57 | 48.72 | 20,004,708 | +0.77(+1.60%) |
Feb 22, 2021 | 47.47 | 48.29 | 47.33 | 47.96 | 14,755,317 | +0.37(+0.77%) |
Feb 19, 2021 | 47.87 | 48.05 | 47.29 | 47.59 | 16,578,524 | -0.42(-0.88%) |
Feb 18, 2021 | 48.12 | 48.29 | 47.74 | 48.01 | 15,888,062 | -0.39(-0.81%) |
Feb 17, 2021 | 48.17 | 48.64 | 47.87 | 48.40 | 12,018,653 | +0.14(+0.28%) |
Feb 16, 2021 | 48.41 | 48.61 | 47.98 | 48.27 | 11,839,040 | -0.36(-0.73%) |
Feb 12, 2021 | 48.71 | 48.96 | 48.36 | 48.62 | 11,071,398 | +0.00(+0.00%) |
Feb 11, 2021 | 48.34 | 48.70 | 47.97 | 48.62 | 12,234,773 | +0.44(+0.91%) |
Feb 10, 2021 | 48.45 | 48.47 | 47.54 | 48.18 | 17,988,154 | +0.03(+0.06%) |
Feb 09, 2021 | 47.50 | 48.40 | 46.91 | 48.16 | 16,518,747 | +0.79(+1.68%) |
Feb 08, 2021 | 46.64 | 47.57 | 46.60 | 47.36 | 16,165,114 | +0.68(+1.45%) |
Feb 05, 2021 | 47.37 | 47.56 | 46.53 | 46.69 | 15,548,695 | -0.31(-0.66%) |
Feb 04, 2021 | 45.97 | 47.04 | 45.88 | 47.00 | 20,480,598 | +0.90(+1.94%) |
Feb 03, 2021 | 46.81 | 47.07 | 46.06 | 46.10 | 18,881,982 | -0.65(-1.39%) |
Feb 02, 2021 | 45.99 | 47.02 | 45.74 | 46.75 | 19,004,036 | +0.94(+2.05%) |
Feb 01, 2021 | 45.54 | 46.00 | 44.85 | 45.81 | 18,463,148 | +0.53(+1.17%) |
Jan 29, 2021 | 45.96 | 46.77 | 45.21 | 45.28 | 30,083,874 | -1.85(-3.93%) |
Jan 28, 2021 | 45.67 | 47.76 | 45.47 | 47.13 | 31,917,596 | +2.90(+6.57%) |
Jan 27, 2021 | 45.19 | 45.88 | 44.14 | 44.23 | 26,991,494 | -1.53(-3.33%) |
Jan 26, 2021 | 44.90 | 45.86 | 44.65 | 45.75 | 25,791,238 | +1.02(+2.29%) |
Jan 25, 2021 | 44.30 | 44.88 | 44.14 | 44.73 | 17,875,504 | +0.26(+0.60%) |
Jan 22, 2021 | 44.61 | 44.70 | 44.09 | 44.47 | 15,283,328 | -0.41(-0.92%) |
Jan 21, 2021 | 44.30 | 45.01 | 44.06 | 44.88 | 24,743,774 | +0.23(+0.51%) |
Jan 20, 2021 | 44.75 | 44.91 | 44.45 | 44.65 | 17,312,582 | +0.03(+0.06%) |
Jan 19, 2021 | 44.46 | 44.84 | 44.13 | 44.62 | 20,740,762 | +0.15(+0.33%) |
Jan 15, 2021 | 44.95 | 45.00 | 43.98 | 44.48 | 28,434,198 | -0.81(-1.80%) |
Jan 14, 2021 | 45.82 | 45.92 | 45.16 | 45.29 | 20,587,852 | -0.53(-1.16%) |
Jan 13, 2021 | 45.33 | 46.02 | 45.23 | 45.82 | 17,764,080 | +0.14(+0.30%) |
Jan 12, 2021 | 46.85 | 47.08 | 45.32 | 45.68 | 22,988,586 | -1.38(-2.93%) |
Jan 11, 2021 | 47.26 | 47.26 | 46.34 | 47.06 | 20,575,004 | -0.02(-0.04%) |
Jan 08, 2021 | 46.00 | 47.19 | 45.96 | 47.08 | 24,238,142 | +0.80(+1.74%) |
Jan 07, 2021 | 45.86 | 46.57 | 45.76 | 46.28 | 22,142,108 | +0.09(+0.20%) |
Jan 06, 2021 | 44.87 | 46.38 | 44.85 | 46.18 | 24,688,880 | +0.53(+1.16%) |
Jan 05, 2021 | 45.82 | 45.94 | 44.93 | 45.65 | 19,545,876 | -0.27(-0.60%) |