Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.41 | 50.99 | 49.76 | 50.04 | 6,539,474 | -0.78(-1.53%) |
Mar 30, 2021 | 51.00 | 51.44 | 49.49 | 50.82 | 6,689,923 | +1.37(+2.77%) |
Mar 29, 2021 | 49.61 | 49.95 | 48.31 | 49.45 | 6,541,343 | +3.02(+6.50%) |
Mar 26, 2021 | 45.09 | 46.53 | 44.75 | 46.43 | 8,778,700 | +1.93(+4.34%) |
Mar 25, 2021 | 41.98 | 44.99 | 40.67 | 44.50 | 16,415,377 | -0.50(-1.11%) |
Mar 24, 2021 | 49.15 | 49.35 | 44.51 | 45.00 | 14,411,120 | -1.75(-3.74%) |
Mar 23, 2021 | 49.07 | 49.08 | 45.99 | 46.75 | 11,499,073 | -2.75(-5.56%) |
Mar 22, 2021 | 51.97 | 52.95 | 49.34 | 49.50 | 6,891,775 | -3.45(-6.52%) |
Mar 19, 2021 | 52.00 | 53.26 | 51.36 | 52.95 | 6,470,800 | +2.14(+4.22%) |
Mar 18, 2021 | 52.12 | 54.00 | 50.78 | 50.81 | 10,333,370 | -1.18(-2.27%) |
Mar 17, 2021 | 49.33 | 52.64 | 47.99 | 51.99 | 9,195,803 | +2.13(+4.27%) |
Mar 16, 2021 | 50.62 | 50.75 | 49.33 | 49.86 | 6,091,282 | -1.52(-2.96%) |
Mar 15, 2021 | 50.70 | 51.97 | 49.75 | 51.38 | 9,908,390 | +1.38(+2.76%) |
Mar 12, 2021 | 50.69 | 51.95 | 49.26 | 50.00 | 9,039,100 | -2.30(-4.40%) |
Mar 11, 2021 | 51.35 | 52.43 | 50.47 | 52.30 | 8,881,026 | +1.88(+3.73%) |
Mar 10, 2021 | 51.15 | 52.05 | 50.15 | 50.42 | 12,064,384 | +1.30(+2.65%) |
Mar 09, 2021 | 47.74 | 49.52 | 46.00 | 49.12 | 10,272,310 | +3.72(+8.19%) |
Mar 08, 2021 | 44.55 | 45.93 | 43.80 | 45.40 | 9,480,026 | +1.60(+3.65%) |
Mar 05, 2021 | 43.24 | 43.83 | 37.88 | 43.80 | 23,615,100 | +2.40(+5.80%) |
Mar 04, 2021 | 45.39 | 47.12 | 39.82 | 41.40 | 16,876,404 | -4.76(-10.31%) |
Mar 03, 2021 | 47.63 | 47.63 | 45.40 | 46.16 | 10,288,316 | +2.04(+4.62%) |
Mar 02, 2021 | 47.15 | 47.25 | 43.90 | 44.12 | 7,071,337 | -1.70(-3.71%) |
Mar 01, 2021 | 46.18 | 47.07 | 45.20 | 45.82 | 12,910,434 | +2.62(+6.06%) |
Feb 26, 2021 | 43.70 | 45.60 | 40.80 | 43.20 | 21,947,400 | -2.44(-5.34%) |
Feb 25, 2021 | 49.89 | 50.49 | 45.00 | 45.64 | 12,296,134 | -2.76(-5.71%) |
Feb 24, 2021 | 48.29 | 49.45 | 46.43 | 48.40 | 12,799,959 | +2.56(+5.58%) |
Feb 23, 2021 | 48.29 | 49.99 | 42.40 | 45.84 | 28,898,006 | -7.66(-14.32%) |
Feb 22, 2021 | 54.90 | 55.19 | 49.18 | 53.50 | 19,089,998 | -3.20(-5.64%) |
Feb 19, 2021 | 54.21 | 58.22 | 54.21 | 56.70 | 18,003,600 | +3.80(+7.18%) |
Feb 18, 2021 | 53.59 | 55.08 | 51.51 | 52.90 | 14,644,708 | -1.17(-2.16%) |
Feb 17, 2021 | 51.90 | 54.34 | 51.90 | 54.07 | 14,268,497 | +3.76(+7.48%) |
Feb 16, 2021 | 50.19 | 52.15 | 49.05 | 50.31 | 13,477,139 | +1.40(+2.86%) |
Feb 12, 2021 | 48.35 | 49.00 | 46.97 | 48.91 | 9,795,500 | +0.91(+1.90%) |
Feb 11, 2021 | 48.30 | 49.20 | 47.26 | 48.00 | 11,817,178 | +3.05(+6.79%) |
Feb 10, 2021 | 46.26 | 46.78 | 43.16 | 44.95 | 14,189,183 | -2.95(-6.16%) |
Feb 09, 2021 | 46.90 | 49.03 | 46.90 | 47.90 | 13,947,089 | +2.21(+4.84%) |
Feb 08, 2021 | 43.76 | 45.73 | 42.85 | 45.69 | 24,164,322 | +7.81(+20.62%) |
Feb 05, 2021 | 38.90 | 39.00 | 37.51 | 37.88 | 7,810,600 | -0.08(-0.21%) |
Feb 04, 2021 | 38.54 | 38.63 | 36.15 | 37.96 | 9,593,766 | -0.10(-0.26%) |
Feb 03, 2021 | 37.75 | 38.30 | 37.35 | 38.06 | 10,213,421 | +1.26(+3.42%) |
Feb 02, 2021 | 34.97 | 37.06 | 34.65 | 36.80 | 9,903,037 | +2.85(+8.39%) |
Feb 01, 2021 | 34.04 | 34.36 | 32.80 | 33.95 | 9,119,856 | -0.74(-2.13%) |
Jan 29, 2021 | 39.09 | 39.15 | 33.38 | 34.69 | 19,318,900 | +1.04(+3.11%) |
Jan 28, 2021 | 31.83 | 33.88 | 31.58 | 33.65 | 11,579,944 | +2.28(+7.28%) |
Jan 27, 2021 | 30.18 | 31.37 | 28.44 | 31.36 | 17,252,958 | -0.13(-0.40%) |
Jan 26, 2021 | 31.84 | 32.66 | 31.05 | 31.49 | 9,805,197 | -1.56(-4.73%) |
Jan 25, 2021 | 35.75 | 36.04 | 32.85 | 33.05 | 12,350,847 | -1.40(-4.06%) |
Jan 22, 2021 | 32.81 | 34.99 | 32.80 | 34.45 | 17,121,300 | +2.52(+7.88%) |
Jan 21, 2021 | 32.59 | 33.01 | 30.75 | 31.93 | 28,642,422 | -3.42(-9.66%) |
Jan 20, 2021 | 37.17 | 37.18 | 33.30 | 35.35 | 19,206,220 | -2.70(-7.11%) |
Jan 19, 2021 | 40.85 | 40.98 | 37.85 | 38.05 | 14,874,584 | -1.29(-3.27%) |
Jan 15, 2021 | 41.74 | 41.74 | 38.14 | 39.34 | 18,059,000 | -4.19(-9.63%) |
Jan 14, 2021 | 43.90 | 44.50 | 43.45 | 43.53 | 13,053,648 | +3.18(+7.88%) |
Jan 13, 2021 | 40.00 | 40.95 | 37.28 | 40.35 | 12,375,577 | +1.43(+3.67%) |
Jan 12, 2021 | 37.46 | 40.00 | 36.20 | 38.92 | 16,079,442 | +1.52(+4.06%) |
Jan 11, 2021 | 37.07 | 39.70 | 35.85 | 37.40 | 39,773,924 | -7.02(-15.80%) |
Jan 08, 2021 | 47.85 | 48.65 | 44.36 | 44.42 | 23,124,700 | -0.55(-1.22%) |
Jan 07, 2021 | 45.40 | 48.41 | 40.81 | 44.97 | 32,619,324 | +1.04(+2.37%) |
Jan 06, 2021 | 41.22 | 44.00 | 39.75 | 43.93 | 40,502,896 | +4.52(+11.47%) |
Jan 05, 2021 | 34.49 | 39.54 | 34.49 | 39.41 | 19,229,032 | +4.33(+12.34%) |