Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.24 | 57.53 | 56.24 | 56.43 | 21,132,142 | -1.03(-1.79%) |
Mar 30, 2021 | 55.59 | 57.58 | 55.39 | 57.47 | 19,956,380 | +2.52(+4.59%) |
Mar 29, 2021 | 55.08 | 56.18 | 54.74 | 54.94 | 16,346,023 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.32 | 54.36 | 55.51 | 16,656,183 | -0.08(-0.14%) |
Mar 25, 2021 | 53.63 | 55.81 | 53.28 | 55.59 | 16,469,238 | +0.78(+1.42%) |
Mar 24, 2021 | 55.67 | 56.45 | 54.72 | 54.81 | 20,930,292 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.73 | 54.72 | 55.16 | 21,653,632 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.88 | 55.50 | 57.06 | 30,626,718 | -1.69(-2.88%) |
Mar 19, 2021 | 58.28 | 59.24 | 57.14 | 58.75 | 23,770,606 | +0.54(+0.93%) |
Mar 18, 2021 | 58.99 | 61.13 | 57.83 | 58.21 | 35,451,988 | -0.77(-1.30%) |
Mar 17, 2021 | 56.22 | 59.05 | 56.13 | 58.98 | 24,158,980 | +2.88(+5.13%) |
Mar 16, 2021 | 57.32 | 57.52 | 55.79 | 56.10 | 16,459,061 | -0.81(-1.42%) |
Mar 15, 2021 | 58.25 | 58.25 | 56.19 | 56.91 | 20,079,644 | -1.30(-2.23%) |
Mar 12, 2021 | 55.00 | 58.56 | 54.71 | 58.20 | 30,371,866 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.15 | 54.94 | 55.32 | 20,581,136 | -0.49(-0.88%) |
Mar 10, 2021 | 54.05 | 55.93 | 53.90 | 55.82 | 23,159,798 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.44 | 53.07 | 53.67 | 18,203,428 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.20 | 52.78 | 54.00 | 24,871,750 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.03 | 49.58 | 52.79 | 25,647,822 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,644,204 | -0.82(-1.59%) |
Mar 03, 2021 | 53.53 | 53.90 | 51.72 | 51.73 | 19,993,536 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.26 | 53.14 | 36,887,144 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.88 | 50.89 | 51.60 | 15,649,732 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.81 | 49.03 | 50.41 | 17,436,414 | +0.72(+1.44%) |
Feb 25, 2021 | 51.76 | 51.98 | 49.65 | 49.70 | 20,960,462 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.26 | 50.37 | 51.96 | 18,682,806 | +1.76(+3.50%) |
Feb 23, 2021 | 50.07 | 50.46 | 48.47 | 50.20 | 21,578,540 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,738,694 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.34 | 51.29 | 51.63 | 15,633,422 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.68 | 51.23 | 17,922,752 | -0.72(-1.38%) |
Feb 17, 2021 | 51.90 | 52.38 | 51.15 | 51.95 | 14,554,169 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.03 | 52.27 | 52.51 | 18,858,604 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,595,852 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.84 | 51.42 | 52.54 | 30,388,300 | -1.36(-2.51%) |
Feb 10, 2021 | 54.62 | 54.70 | 51.57 | 53.90 | 56,269,436 | -1.16(-2.10%) |
Feb 09, 2021 | 55.53 | 55.92 | 54.74 | 55.06 | 25,533,354 | -0.81(-1.44%) |
Feb 08, 2021 | 55.00 | 56.03 | 54.68 | 55.86 | 27,428,120 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.07 | 53.18 | 53.44 | 17,563,686 | +0.27(+0.52%) |
Feb 04, 2021 | 52.39 | 53.59 | 52.02 | 53.16 | 19,568,604 | -0.12(-0.22%) |
Feb 03, 2021 | 52.35 | 54.07 | 52.24 | 53.28 | 31,217,378 | +1.50(+2.90%) |
Feb 02, 2021 | 51.37 | 52.03 | 51.03 | 51.78 | 20,750,726 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.54 | 50.59 | 21,810,896 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.86 | 49.07 | 49.78 | 26,947,832 | -0.35(-0.71%) |
Jan 28, 2021 | 48.99 | 52.05 | 48.68 | 50.13 | 38,174,920 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.46 | 38,943,740 | -2.65(-5.19%) |
Jan 26, 2021 | 52.44 | 52.62 | 50.88 | 51.11 | 22,013,418 | -1.33(-2.53%) |
Jan 25, 2021 | 53.97 | 54.18 | 50.11 | 52.44 | 40,510,740 | -1.97(-3.63%) |
Jan 22, 2021 | 53.53 | 54.77 | 53.30 | 54.41 | 24,329,892 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.10 | 40,563,428 | -0.77(-1.40%) |
Jan 20, 2021 | 55.23 | 55.59 | 53.87 | 54.86 | 48,161,616 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.16 | 51.33 | 53.86 | 65,173,240 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.38 | 49.08 | 25,753,510 | -1.53(-3.03%) |
Jan 14, 2021 | 48.62 | 50.94 | 48.45 | 50.61 | 37,400,152 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.06 | 47.20 | 47.86 | 50,071,240 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.08 | 44.84 | 46.97 | 64,782,280 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.87 | 44.21 | 26,334,302 | +1.92(+4.53%) |
Jan 08, 2021 | 42.54 | 42.71 | 41.56 | 42.29 | 18,761,166 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.55 | 13,860,234 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.07 | 41.11 | 42.21 | 23,083,672 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.33 | 40.92 | 18,349,468 | +1.13(+2.84%) |