Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.78 | 47.15 | 46.77 | 47.07 | 11,898,078 | +0.21(+0.44%) |
Mar 30, 2021 | 46.65 | 46.90 | 46.50 | 46.86 | 30,427,940 | +0.19(+0.41%) |
Mar 29, 2021 | 46.62 | 46.85 | 46.45 | 46.67 | 14,445,278 | -0.26(-0.56%) |
Mar 26, 2021 | 46.23 | 46.95 | 45.97 | 46.93 | 17,262,736 | +1.14(+2.49%) |
Mar 25, 2021 | 45.55 | 45.94 | 45.50 | 45.79 | 17,257,768 | +0.07(+0.16%) |
Mar 24, 2021 | 46.47 | 46.52 | 45.68 | 45.72 | 13,720,422 | -1.09(-2.34%) |
Mar 23, 2021 | 47.10 | 47.26 | 46.77 | 46.81 | 11,758,731 | -0.78(-1.63%) |
Mar 22, 2021 | 47.58 | 47.75 | 47.36 | 47.59 | 12,004,019 | -0.10(-0.21%) |
Mar 19, 2021 | 47.19 | 47.72 | 47.11 | 47.69 | 9,957,240 | +0.47(+0.99%) |
Mar 18, 2021 | 47.62 | 47.71 | 47.18 | 47.22 | 12,258,516 | -0.74(-1.54%) |
Mar 17, 2021 | 47.34 | 48.16 | 47.26 | 47.96 | 10,338,116 | +0.04(+0.08%) |
Mar 16, 2021 | 47.86 | 48.09 | 47.74 | 47.93 | 13,601,440 | +0.21(+0.44%) |
Mar 15, 2021 | 47.46 | 47.73 | 47.32 | 47.72 | 14,539,785 | -0.03(-0.06%) |
Mar 12, 2021 | 47.60 | 47.75 | 47.37 | 47.75 | 10,334,176 | -0.86(-1.77%) |
Mar 11, 2021 | 48.17 | 48.61 | 47.98 | 48.60 | 10,079,220 | +1.42(+3.00%) |
Mar 10, 2021 | 47.57 | 47.60 | 46.91 | 47.19 | 14,878,827 | -0.08(-0.17%) |
Mar 09, 2021 | 46.95 | 47.50 | 46.89 | 47.27 | 15,795,207 | +1.00(+2.17%) |
Mar 08, 2021 | 46.79 | 46.88 | 46.16 | 46.26 | 17,410,604 | -1.24(-2.60%) |
Mar 05, 2021 | 47.72 | 47.79 | 46.69 | 47.50 | 15,798,527 | +0.33(+0.71%) |
Mar 04, 2021 | 48.03 | 48.21 | 46.89 | 47.17 | 23,981,888 | -1.04(-2.15%) |
Mar 03, 2021 | 48.62 | 48.73 | 48.00 | 48.21 | 18,094,212 | -0.04(-0.07%) |
Mar 02, 2021 | 48.43 | 48.49 | 48.12 | 48.24 | 13,230,403 | -0.46(-0.95%) |
Mar 01, 2021 | 48.40 | 48.80 | 48.28 | 48.70 | 10,408,349 | +1.30(+2.74%) |
Feb 26, 2021 | 47.84 | 47.84 | 47.17 | 47.40 | 19,205,566 | -0.69(-1.43%) |
Feb 25, 2021 | 49.12 | 49.23 | 47.98 | 48.09 | 14,430,014 | -1.07(-2.17%) |
Feb 24, 2021 | 48.64 | 49.17 | 48.37 | 49.15 | 11,904,403 | -0.32(-0.64%) |
Feb 23, 2021 | 49.01 | 49.61 | 48.39 | 49.47 | 9,950,972 | +0.28(+0.57%) |
Feb 22, 2021 | 49.41 | 49.65 | 49.17 | 49.19 | 11,703,001 | -1.44(-2.84%) |
Feb 19, 2021 | 50.67 | 50.85 | 50.46 | 50.63 | 7,911,998 | +0.27(+0.54%) |
Feb 18, 2021 | 50.24 | 50.36 | 49.85 | 50.36 | 6,612,684 | -0.66(-1.29%) |
Feb 17, 2021 | 50.93 | 51.02 | 50.66 | 51.01 | 7,062,649 | +0.13(+0.25%) |
Feb 16, 2021 | 51.03 | 51.17 | 50.75 | 50.89 | 8,219,537 | +0.14(+0.28%) |
Feb 12, 2021 | 50.52 | 50.87 | 50.42 | 50.74 | 8,372,980 | +0.09(+0.18%) |
Feb 11, 2021 | 50.54 | 50.85 | 50.47 | 50.65 | 8,782,399 | +0.52(+1.04%) |
Feb 10, 2021 | 50.45 | 50.48 | 49.84 | 50.13 | 10,117,771 | +0.11(+0.22%) |
Feb 09, 2021 | 49.55 | 50.06 | 49.53 | 50.02 | 8,655,043 | +0.55(+1.11%) |
Feb 08, 2021 | 49.28 | 49.54 | 49.22 | 49.47 | 7,597,513 | +0.25(+0.51%) |
Feb 05, 2021 | 49.05 | 49.24 | 48.85 | 49.22 | 7,152,146 | +0.36(+0.74%) |
Feb 04, 2021 | 48.82 | 48.87 | 48.53 | 48.86 | 7,958,527 | +0.07(+0.15%) |
Feb 03, 2021 | 48.85 | 48.94 | 48.59 | 48.78 | 9,346,740 | +0.18(+0.37%) |
Feb 02, 2021 | 48.63 | 48.64 | 48.38 | 48.60 | 9,243,484 | +0.75(+1.57%) |
Feb 01, 2021 | 47.64 | 47.92 | 47.38 | 47.85 | 16,074,366 | +1.18(+2.53%) |
Jan 29, 2021 | 47.05 | 47.13 | 46.51 | 46.67 | 25,144,742 | -1.02(-2.14%) |
Jan 28, 2021 | 47.28 | 47.87 | 47.22 | 47.69 | 14,801,549 | +0.23(+0.48%) |
Jan 27, 2021 | 47.76 | 47.99 | 47.44 | 47.47 | 11,500,923 | -1.24(-2.54%) |
Jan 26, 2021 | 48.69 | 48.78 | 48.44 | 48.70 | 9,030,919 | -0.31(-0.63%) |
Jan 25, 2021 | 49.21 | 49.27 | 48.56 | 49.01 | 9,634,405 | +0.24(+0.50%) |
Jan 22, 2021 | 48.58 | 48.87 | 48.49 | 48.77 | 7,820,754 | -0.35(-0.72%) |
Jan 21, 2021 | 49.23 | 49.24 | 48.88 | 49.12 | 14,931,722 | +0.01(+0.02%) |
Jan 20, 2021 | 49.15 | 49.18 | 48.90 | 49.11 | 8,934,194 | +0.84(+1.74%) |
Jan 19, 2021 | 48.49 | 48.52 | 48.21 | 48.27 | 11,599,002 | +0.86(+1.81%) |
Jan 15, 2021 | 47.60 | 47.72 | 47.32 | 47.41 | 10,951,292 | -0.55(-1.15%) |
Jan 14, 2021 | 48.03 | 48.30 | 47.91 | 47.96 | 10,770,612 | +0.47(+0.99%) |
Jan 13, 2021 | 47.53 | 47.74 | 47.25 | 47.49 | 17,402,622 | +0.15(+0.32%) |
Jan 12, 2021 | 47.26 | 47.47 | 47.10 | 47.34 | 16,301,311 | +0.51(+1.10%) |
Jan 11, 2021 | 46.79 | 47.01 | 46.75 | 46.82 | 12,488,656 | -0.55(-1.16%) |
Jan 08, 2021 | 47.10 | 47.40 | 46.82 | 47.38 | 18,001,786 | +0.94(+2.02%) |
Jan 07, 2021 | 46.31 | 46.48 | 46.12 | 46.44 | 13,766,342 | +0.36(+0.78%) |
Jan 06, 2021 | 46.20 | 46.69 | 46.02 | 46.07 | 22,177,686 | -0.44(-0.95%) |
Jan 05, 2021 | 45.84 | 46.52 | 45.84 | 46.52 | 16,878,766 | +1.06(+2.32%) |