Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.19 | 48.40 | 47.51 | 47.67 | 9,586,934 | -0.61(-1.27%) |
Mar 30, 2021 | 47.10 | 48.42 | 46.82 | 48.29 | 10,918,173 | +1.56(+3.34%) |
Mar 29, 2021 | 47.06 | 47.50 | 46.12 | 46.73 | 9,945,009 | -0.34(-0.71%) |
Mar 26, 2021 | 46.90 | 47.34 | 45.97 | 47.06 | 12,518,801 | +0.64(+1.38%) |
Mar 25, 2021 | 44.23 | 46.63 | 43.96 | 46.42 | 14,650,967 | +1.38(+3.07%) |
Mar 24, 2021 | 45.95 | 46.80 | 44.99 | 45.04 | 12,270,215 | -0.03(-0.07%) |
Mar 23, 2021 | 46.43 | 47.23 | 44.88 | 45.07 | 13,783,351 | -2.30(-4.86%) |
Mar 22, 2021 | 47.92 | 48.01 | 47.14 | 47.37 | 11,047,484 | -1.02(-2.10%) |
Mar 19, 2021 | 48.42 | 48.59 | 47.23 | 48.38 | 12,277,872 | -0.18(-0.37%) |
Mar 18, 2021 | 49.45 | 50.34 | 48.31 | 48.56 | 13,590,974 | -1.24(-2.50%) |
Mar 17, 2021 | 48.41 | 50.00 | 48.39 | 49.81 | 13,859,508 | +1.04(+2.13%) |
Mar 16, 2021 | 50.40 | 50.50 | 48.41 | 48.77 | 14,452,294 | -1.58(-3.14%) |
Mar 15, 2021 | 50.22 | 51.62 | 50.11 | 50.35 | 19,937,684 | +1.15(+2.33%) |
Mar 12, 2021 | 47.74 | 49.23 | 47.48 | 49.20 | 16,094,053 | +1.49(+3.12%) |
Mar 11, 2021 | 47.60 | 48.34 | 46.98 | 47.71 | 11,432,965 | +0.51(+1.09%) |
Mar 10, 2021 | 46.94 | 47.97 | 46.57 | 47.20 | 10,849,152 | +0.18(+0.38%) |
Mar 09, 2021 | 47.36 | 47.48 | 45.76 | 47.02 | 11,840,773 | -0.26(-0.54%) |
Mar 08, 2021 | 46.34 | 47.61 | 46.11 | 47.28 | 17,476,538 | +1.65(+3.61%) |
Mar 05, 2021 | 46.32 | 46.41 | 42.47 | 45.63 | 20,874,154 | -0.74(-1.60%) |
Mar 04, 2021 | 47.71 | 47.80 | 44.75 | 46.37 | 18,214,688 | -1.37(-2.87%) |
Mar 03, 2021 | 48.01 | 48.46 | 47.53 | 47.74 | 13,792,568 | +0.12(+0.25%) |
Mar 02, 2021 | 47.50 | 48.07 | 46.78 | 47.62 | 11,674,136 | +0.17(+0.35%) |
Mar 01, 2021 | 48.85 | 49.33 | 47.46 | 47.46 | 13,865,143 | +0.12(+0.25%) |
Feb 26, 2021 | 47.10 | 48.52 | 46.69 | 47.34 | 15,016,809 | -0.31(-0.64%) |
Feb 25, 2021 | 49.34 | 49.37 | 46.63 | 47.64 | 15,875,833 | -1.33(-2.72%) |
Feb 24, 2021 | 48.31 | 49.57 | 48.01 | 48.98 | 17,221,460 | +1.24(+2.61%) |
Feb 23, 2021 | 47.52 | 48.27 | 45.13 | 47.73 | 19,423,268 | +0.59(+1.26%) |
Feb 22, 2021 | 46.16 | 48.31 | 45.89 | 47.14 | 21,810,036 | +2.04(+4.53%) |
Feb 19, 2021 | 44.06 | 45.64 | 43.99 | 45.10 | 14,773,449 | +1.27(+2.91%) |
Feb 18, 2021 | 43.25 | 43.98 | 42.82 | 43.82 | 8,859,174 | -0.01(-0.02%) |
Feb 17, 2021 | 43.72 | 43.94 | 42.98 | 43.83 | 11,077,587 | -0.26(-0.58%) |
Feb 16, 2021 | 43.44 | 44.25 | 43.23 | 44.09 | 13,921,557 | +1.34(+3.14%) |
Feb 12, 2021 | 41.98 | 43.39 | 41.88 | 42.75 | 11,636,407 | +0.56(+1.33%) |
Feb 11, 2021 | 42.16 | 42.59 | 41.46 | 42.18 | 8,646,252 | -0.18(-0.42%) |
Feb 10, 2021 | 42.30 | 42.68 | 41.63 | 42.36 | 12,152,482 | +0.39(+0.92%) |
Feb 09, 2021 | 42.42 | 42.42 | 41.28 | 41.98 | 10,550,159 | -0.72(-1.69%) |
Feb 08, 2021 | 41.03 | 42.91 | 40.84 | 42.70 | 18,513,794 | +2.06(+5.08%) |
Feb 05, 2021 | 40.86 | 40.88 | 40.24 | 40.63 | 10,240,658 | +0.22(+0.54%) |
Feb 04, 2021 | 39.45 | 40.55 | 39.44 | 40.42 | 11,530,663 | +1.14(+2.89%) |
Feb 03, 2021 | 38.38 | 39.40 | 38.21 | 39.28 | 12,552,276 | +0.97(+2.53%) |
Feb 02, 2021 | 38.07 | 38.39 | 37.51 | 38.31 | 11,979,556 | +0.97(+2.59%) |
Feb 01, 2021 | 37.87 | 37.96 | 36.95 | 37.34 | 10,435,565 | -0.14(-0.37%) |
Jan 29, 2021 | 38.78 | 39.33 | 37.27 | 37.48 | 18,218,768 | -2.09(-5.29%) |
Jan 28, 2021 | 39.05 | 39.86 | 38.50 | 39.58 | 21,899,260 | +1.54(+4.05%) |
Jan 27, 2021 | 38.14 | 38.74 | 37.68 | 38.04 | 17,158,768 | -0.79(-2.03%) |
Jan 26, 2021 | 38.77 | 39.14 | 38.49 | 38.83 | 10,724,051 | +0.41(+1.08%) |
Jan 25, 2021 | 39.13 | 39.25 | 37.94 | 38.41 | 16,150,279 | -1.09(-2.75%) |
Jan 22, 2021 | 39.50 | 39.76 | 39.31 | 39.50 | 11,454,013 | -0.66(-1.65%) |
Jan 21, 2021 | 40.79 | 40.91 | 39.66 | 40.16 | 11,275,940 | -0.94(-2.28%) |
Jan 20, 2021 | 40.18 | 41.24 | 39.99 | 41.10 | 11,383,897 | +1.29(+3.25%) |
Jan 19, 2021 | 39.80 | 40.14 | 39.30 | 39.80 | 11,663,025 | +0.33(+0.83%) |
Jan 15, 2021 | 41.15 | 41.15 | 39.46 | 39.48 | 15,662,427 | -1.47(-3.59%) |
Jan 14, 2021 | 40.69 | 42.10 | 40.60 | 40.95 | 17,852,296 | +1.01(+2.52%) |
Jan 13, 2021 | 39.51 | 40.23 | 39.13 | 39.94 | 10,961,473 | +0.15(+0.37%) |
Jan 12, 2021 | 39.19 | 39.90 | 38.67 | 39.79 | 9,829,720 | +0.88(+2.26%) |
Jan 11, 2021 | 38.59 | 39.49 | 38.41 | 38.91 | 11,898,455 | -0.60(-1.52%) |
Jan 08, 2021 | 39.90 | 40.18 | 39.27 | 39.52 | 9,618,333 | -0.21(-0.52%) |
Jan 07, 2021 | 39.94 | 40.43 | 39.70 | 39.72 | 9,245,772 | -0.15(-0.37%) |
Jan 06, 2021 | 39.14 | 40.39 | 39.04 | 39.87 | 13,021,551 | +0.82(+2.10%) |
Jan 05, 2021 | 38.01 | 39.58 | 37.97 | 39.05 | 12,450,127 | +0.81(+2.12%) |