Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.50 | 53.11 | 51.98 | 52.27 | 1,168,239 | -0.37(-0.70%) |
Mar 30, 2021 | 51.56 | 53.14 | 51.29 | 52.64 | 1,562,424 | +1.60(+3.14%) |
Mar 29, 2021 | 51.08 | 51.82 | 49.98 | 51.04 | 1,457,171 | -1.12(-2.16%) |
Mar 26, 2021 | 51.86 | 52.59 | 50.92 | 52.16 | 1,168,762 | +1.02(+2.00%) |
Mar 25, 2021 | 49.03 | 51.20 | 48.22 | 51.14 | 1,458,664 | +2.02(+4.12%) |
Mar 24, 2021 | 50.86 | 51.80 | 49.04 | 49.12 | 1,695,379 | -0.86(-1.73%) |
Mar 23, 2021 | 51.78 | 52.20 | 49.60 | 49.98 | 1,961,811 | -2.39(-4.57%) |
Mar 22, 2021 | 53.04 | 53.20 | 51.73 | 52.37 | 1,893,813 | -1.13(-2.12%) |
Mar 19, 2021 | 53.51 | 54.55 | 52.58 | 53.51 | 3,004,521 | -0.60(-1.12%) |
Mar 18, 2021 | 53.44 | 56.55 | 53.30 | 54.11 | 5,120,454 | +1.26(+2.38%) |
Mar 17, 2021 | 51.57 | 53.02 | 51.37 | 52.85 | 2,115,840 | +1.62(+3.16%) |
Mar 16, 2021 | 52.94 | 52.94 | 51.07 | 51.23 | 3,868,936 | -2.19(-4.10%) |
Mar 15, 2021 | 52.57 | 53.46 | 51.57 | 53.42 | 2,991,475 | +0.71(+1.34%) |
Mar 12, 2021 | 52.65 | 53.00 | 52.02 | 52.72 | 1,326,964 | +0.92(+1.77%) |
Mar 11, 2021 | 51.21 | 52.57 | 50.95 | 51.80 | 1,542,144 | +0.16(+0.31%) |
Mar 10, 2021 | 50.69 | 52.10 | 50.35 | 51.64 | 1,597,905 | +1.17(+2.31%) |
Mar 09, 2021 | 49.99 | 51.56 | 49.27 | 50.48 | 2,090,599 | +0.14(+0.28%) |
Mar 08, 2021 | 49.86 | 52.28 | 49.82 | 50.33 | 2,164,516 | +1.17(+2.37%) |
Mar 05, 2021 | 48.76 | 49.43 | 46.53 | 49.17 | 1,912,239 | +1.54(+3.23%) |
Mar 04, 2021 | 48.86 | 49.80 | 46.18 | 47.63 | 2,317,722 | -1.54(-3.12%) |
Mar 03, 2021 | 48.51 | 50.30 | 48.37 | 49.17 | 1,799,696 | +0.89(+1.84%) |
Mar 02, 2021 | 48.90 | 49.47 | 48.19 | 48.28 | 1,626,716 | -0.55(-1.13%) |
Mar 01, 2021 | 49.11 | 49.53 | 48.69 | 48.83 | 1,346,284 | +1.09(+2.29%) |
Feb 26, 2021 | 47.59 | 48.43 | 46.45 | 47.74 | 2,694,551 | -0.27(-0.56%) |
Feb 25, 2021 | 50.66 | 50.90 | 47.72 | 48.01 | 2,770,232 | -1.86(-3.72%) |
Feb 24, 2021 | 48.18 | 50.47 | 48.18 | 49.86 | 2,845,497 | +2.08(+4.36%) |
Feb 23, 2021 | 48.43 | 48.54 | 46.76 | 47.78 | 2,059,438 | -0.12(-0.25%) |
Feb 22, 2021 | 46.54 | 48.62 | 46.54 | 47.90 | 3,430,005 | +1.26(+2.70%) |
Feb 19, 2021 | 45.59 | 47.10 | 45.39 | 46.64 | 2,490,128 | +1.70(+3.77%) |
Feb 18, 2021 | 45.16 | 45.62 | 44.58 | 44.94 | 1,694,597 | -0.82(-1.80%) |
Feb 17, 2021 | 45.23 | 46.15 | 45.06 | 45.77 | 2,161,434 | +0.30(+0.66%) |
Feb 16, 2021 | 44.77 | 46.10 | 44.48 | 45.46 | 3,738,698 | +1.52(+3.46%) |
Feb 12, 2021 | 43.43 | 44.70 | 43.36 | 43.94 | 1,454,312 | +0.46(+1.06%) |
Feb 11, 2021 | 43.69 | 44.27 | 42.85 | 43.48 | 1,608,263 | -0.48(-1.09%) |
Feb 10, 2021 | 43.41 | 44.47 | 42.92 | 43.96 | 2,086,485 | +0.82(+1.91%) |
Feb 09, 2021 | 43.82 | 44.05 | 43.13 | 43.14 | 1,507,976 | -0.97(-2.21%) |
Feb 08, 2021 | 43.31 | 44.15 | 42.95 | 44.11 | 2,261,281 | +1.23(+2.88%) |
Feb 05, 2021 | 42.59 | 43.05 | 41.98 | 42.88 | 1,776,195 | +0.91(+2.16%) |
Feb 04, 2021 | 39.73 | 42.46 | 39.55 | 41.97 | 2,882,354 | +1.12(+2.75%) |
Feb 03, 2021 | 39.77 | 40.96 | 39.68 | 40.85 | 1,885,458 | +1.02(+2.57%) |
Feb 02, 2021 | 39.45 | 40.33 | 39.40 | 39.82 | 1,746,810 | +0.97(+2.51%) |
Feb 01, 2021 | 38.77 | 38.98 | 37.62 | 38.85 | 1,711,457 | +0.66(+1.74%) |
Jan 29, 2021 | 39.20 | 39.56 | 37.43 | 38.19 | 3,473,885 | -2.58(-6.32%) |
Jan 28, 2021 | 40.08 | 41.20 | 39.86 | 40.76 | 1,402,959 | +1.44(+3.67%) |
Jan 27, 2021 | 39.56 | 40.39 | 38.96 | 39.32 | 1,988,999 | -1.91(-4.64%) |
Jan 26, 2021 | 42.59 | 42.88 | 41.15 | 41.23 | 1,098,516 | -0.86(-2.05%) |
Jan 25, 2021 | 41.74 | 42.32 | 41.27 | 42.10 | 2,017,183 | -0.46(-1.08%) |
Jan 22, 2021 | 42.23 | 42.88 | 41.96 | 42.56 | 2,329,186 | -0.43(-1.00%) |
Jan 21, 2021 | 43.94 | 44.26 | 42.97 | 42.99 | 1,208,857 | -1.06(-2.40%) |
Jan 20, 2021 | 44.23 | 44.73 | 43.94 | 44.05 | 1,191,744 | -0.12(-0.27%) |
Jan 19, 2021 | 43.55 | 44.61 | 43.16 | 44.16 | 2,290,668 | +1.02(+2.35%) |
Jan 15, 2021 | 43.47 | 43.84 | 42.88 | 43.15 | 1,756,181 | -1.13(-2.56%) |
Jan 14, 2021 | 43.78 | 44.55 | 43.51 | 44.28 | 2,416,233 | +0.91(+2.11%) |
Jan 13, 2021 | 43.60 | 43.99 | 43.02 | 43.37 | 2,133,045 | -0.53(-1.20%) |
Jan 12, 2021 | 43.54 | 44.39 | 43.10 | 43.89 | 1,528,333 | +0.68(+1.57%) |
Jan 11, 2021 | 43.03 | 43.73 | 42.46 | 43.21 | 2,336,898 | +0.06(+0.14%) |
Jan 08, 2021 | 44.20 | 44.26 | 42.35 | 43.16 | 1,531,030 | -0.67(-1.53%) |
Jan 07, 2021 | 44.58 | 44.85 | 43.54 | 43.83 | 2,591,790 | +0.05(+0.11%) |
Jan 06, 2021 | 42.42 | 44.62 | 42.34 | 43.78 | 2,779,987 | +2.88(+7.05%) |
Jan 05, 2021 | 40.67 | 41.51 | 40.55 | 40.90 | 1,450,529 | +0.24(+0.59%) |