Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.43 | 45.29 | 43.29 | 44.64 | 82,607,400 | +1.92(+4.49%) |
Mar 30, 2021 | 42.53 | 42.94 | 41.55 | 42.72 | 75,655,224 | -0.62(-1.42%) |
Mar 29, 2021 | 43.16 | 43.79 | 41.93 | 43.34 | 97,323,408 | -0.02(-0.06%) |
Mar 26, 2021 | 41.44 | 43.52 | 40.86 | 43.36 | 109,924,496 | +1.83(+4.42%) |
Mar 25, 2021 | 41.00 | 42.15 | 39.94 | 41.53 | 122,319,688 | -0.23(-0.54%) |
Mar 24, 2021 | 44.55 | 44.57 | 41.70 | 41.75 | 97,152,616 | -2.22(-5.05%) |
Mar 23, 2021 | 45.02 | 45.60 | 43.61 | 43.97 | 95,734,432 | -0.58(-1.31%) |
Mar 22, 2021 | 43.18 | 45.42 | 43.18 | 44.55 | 72,028,176 | +2.25(+5.33%) |
Mar 19, 2021 | 41.70 | 42.82 | 40.79 | 42.30 | 98,795,080 | +0.53(+1.28%) |
Mar 18, 2021 | 43.83 | 44.26 | 41.55 | 41.77 | 117,009,048 | -4.22(-9.18%) |
Mar 17, 2021 | 44.08 | 46.82 | 43.34 | 45.99 | 100,236,344 | +0.57(+1.26%) |
Mar 16, 2021 | 45.65 | 46.95 | 44.80 | 45.41 | 86,058,776 | +0.73(+1.64%) |
Mar 15, 2021 | 43.44 | 44.76 | 42.74 | 44.68 | 64,957,800 | +1.38(+3.20%) |
Mar 12, 2021 | 42.64 | 43.37 | 41.61 | 43.30 | 85,149,464 | -1.11(-2.49%) |
Mar 11, 2021 | 43.54 | 45.13 | 43.11 | 44.40 | 80,530,144 | +2.88(+6.94%) |
Mar 10, 2021 | 43.66 | 43.78 | 41.24 | 41.52 | 103,415,872 | -0.36(-0.85%) |
Mar 09, 2021 | 40.34 | 42.63 | 40.07 | 41.88 | 88,165,752 | +4.41(+11.78%) |
Mar 08, 2021 | 40.73 | 41.50 | 37.30 | 37.47 | 119,683,864 | -3.50(-8.55%) |
Mar 05, 2021 | 40.25 | 41.32 | 36.70 | 40.97 | 172,076,224 | +1.76(+4.48%) |
Mar 04, 2021 | 41.07 | 42.38 | 37.60 | 39.21 | 219,891,888 | -2.04(-4.94%) |
Mar 03, 2021 | 44.69 | 45.10 | 41.21 | 41.25 | 117,013,440 | -3.92(-8.67%) |
Mar 02, 2021 | 47.71 | 47.78 | 45.05 | 45.17 | 77,245,040 | -2.27(-4.79%) |
Mar 01, 2021 | 45.66 | 47.60 | 45.09 | 47.44 | 67,844,816 | +3.81(+8.72%) |
Feb 26, 2021 | 44.21 | 45.57 | 42.19 | 43.64 | 106,989,360 | +0.65(+1.50%) |
Feb 25, 2021 | 46.77 | 47.97 | 42.28 | 42.99 | 120,177,736 | -5.01(-10.44%) |
Feb 24, 2021 | 45.60 | 48.16 | 44.46 | 48.01 | 62,476,728 | +1.13(+2.41%) |
Feb 23, 2021 | 44.89 | 47.62 | 42.27 | 46.88 | 101,400,224 | -0.42(-0.89%) |
Feb 22, 2021 | 49.18 | 49.79 | 47.20 | 47.30 | 67,251,504 | -3.97(-7.75%) |
Feb 19, 2021 | 52.65 | 52.67 | 50.80 | 51.27 | 47,728,180 | -0.68(-1.32%) |
Feb 18, 2021 | 50.90 | 52.32 | 50.03 | 51.95 | 56,071,852 | -0.71(-1.35%) |
Feb 17, 2021 | 51.96 | 52.79 | 50.87 | 52.66 | 54,220,528 | -0.74(-1.39%) |
Feb 16, 2021 | 54.27 | 54.71 | 52.86 | 53.41 | 44,813,748 | -0.45(-0.84%) |
Feb 12, 2021 | 52.62 | 53.95 | 52.06 | 53.86 | 39,598,300 | +0.90(+1.70%) |
Feb 11, 2021 | 52.90 | 53.19 | 51.83 | 52.96 | 50,216,100 | +0.84(+1.61%) |
Feb 10, 2021 | 53.21 | 53.41 | 50.60 | 52.11 | 62,952,204 | -0.37(-0.71%) |
Feb 09, 2021 | 52.08 | 53.10 | 52.08 | 52.49 | 33,467,866 | -0.02(-0.05%) |
Feb 08, 2021 | 52.32 | 52.60 | 51.53 | 52.51 | 39,180,384 | +1.01(+1.96%) |
Feb 05, 2021 | 51.45 | 51.99 | 50.66 | 51.50 | 44,271,896 | +0.53(+1.05%) |
Feb 04, 2021 | 49.91 | 51.01 | 49.28 | 50.97 | 36,935,016 | +1.74(+3.54%) |
Feb 03, 2021 | 50.83 | 50.98 | 49.23 | 49.23 | 48,296,736 | -0.57(-1.15%) |
Feb 02, 2021 | 48.86 | 50.36 | 48.79 | 49.80 | 46,881,048 | +2.30(+4.84%) |
Feb 01, 2021 | 45.76 | 47.95 | 44.87 | 47.50 | 53,702,224 | +3.25(+7.35%) |
Jan 29, 2021 | 46.42 | 46.92 | 43.41 | 44.25 | 94,190,792 | -2.94(-6.23%) |
Jan 28, 2021 | 46.90 | 49.40 | 46.64 | 47.19 | 45,546,968 | +0.68(+1.47%) |
Jan 27, 2021 | 49.53 | 49.55 | 45.49 | 46.50 | 95,676,504 | -4.08(-8.06%) |
Jan 26, 2021 | 50.73 | 51.15 | 49.98 | 50.58 | 46,205,576 | +0.05(+0.11%) |
Jan 25, 2021 | 50.75 | 51.39 | 47.35 | 50.53 | 78,076,888 | +1.36(+2.78%) |
Jan 22, 2021 | 49.11 | 49.65 | 48.85 | 49.17 | 41,850,764 | -0.45(-0.91%) |
Jan 21, 2021 | 49.03 | 49.96 | 48.42 | 49.62 | 47,093,640 | +1.20(+2.49%) |
Jan 20, 2021 | 46.88 | 48.85 | 46.72 | 48.41 | 61,663,340 | +3.15(+6.97%) |
Jan 19, 2021 | 44.37 | 45.50 | 43.92 | 45.26 | 61,461,188 | +1.88(+4.34%) |
Jan 15, 2021 | 44.36 | 44.79 | 42.82 | 43.38 | 72,423,064 | -1.08(-2.43%) |
Jan 14, 2021 | 45.36 | 45.81 | 44.25 | 44.46 | 60,152,000 | -0.69(-1.52%) |
Jan 13, 2021 | 44.40 | 45.53 | 44.14 | 45.14 | 55,301,776 | +0.86(+1.94%) |
Jan 12, 2021 | 44.54 | 45.00 | 43.14 | 44.28 | 74,370,752 | -0.19(-0.43%) |
Jan 11, 2021 | 45.20 | 45.72 | 44.22 | 44.48 | 71,732,664 | -2.06(-4.42%) |
Jan 08, 2021 | 45.81 | 46.68 | 44.85 | 46.53 | 78,108,912 | +1.74(+3.88%) |
Jan 07, 2021 | 42.89 | 45.16 | 42.88 | 44.80 | 62,873,904 | +3.02(+7.22%) |
Jan 06, 2021 | 41.55 | 43.61 | 41.14 | 41.78 | 107,190,000 | -1.80(-4.14%) |
Jan 05, 2021 | 42.13 | 43.67 | 42.13 | 43.58 | 60,042,952 | +1.07(+2.51%) |