Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.42 | 52.75 | 51.55 | 51.55 | 4,234,947 | -1.09(-2.07%) |
Mar 30, 2021 | 52.38 | 52.97 | 52.15 | 52.65 | 4,561,839 | +0.60(+1.15%) |
Mar 29, 2021 | 51.57 | 52.49 | 51.07 | 52.05 | 3,139,614 | -0.34(-0.65%) |
Mar 26, 2021 | 50.94 | 52.48 | 50.62 | 52.39 | 4,601,266 | +2.15(+4.27%) |
Mar 25, 2021 | 48.71 | 50.39 | 48.11 | 50.24 | 3,804,744 | +1.53(+3.14%) |
Mar 24, 2021 | 49.02 | 49.74 | 48.71 | 48.71 | 2,698,628 | +0.29(+0.60%) |
Mar 23, 2021 | 49.33 | 49.65 | 48.23 | 48.42 | 3,154,130 | -1.37(-2.74%) |
Mar 22, 2021 | 50.61 | 50.79 | 49.76 | 49.79 | 3,660,310 | -1.55(-3.02%) |
Mar 19, 2021 | 51.54 | 51.80 | 50.46 | 51.33 | 8,946,452 | -0.66(-1.28%) |
Mar 18, 2021 | 52.35 | 53.61 | 51.90 | 52.00 | 4,765,573 | +0.30(+0.58%) |
Mar 17, 2021 | 51.63 | 51.94 | 50.91 | 51.70 | 3,536,683 | +0.68(+1.33%) |
Mar 16, 2021 | 50.87 | 51.25 | 50.46 | 51.02 | 5,016,761 | -0.01(-0.02%) |
Mar 15, 2021 | 51.19 | 51.37 | 50.57 | 51.04 | 3,914,783 | -0.08(-0.16%) |
Mar 12, 2021 | 51.75 | 52.33 | 51.09 | 51.11 | 5,656,086 | +0.13(+0.26%) |
Mar 11, 2021 | 50.35 | 51.62 | 50.15 | 50.98 | 5,846,315 | +0.21(+0.41%) |
Mar 10, 2021 | 50.54 | 51.22 | 50.27 | 50.77 | 5,212,691 | +0.85(+1.71%) |
Mar 09, 2021 | 48.52 | 51.20 | 47.88 | 49.92 | 7,410,820 | +0.82(+1.66%) |
Mar 08, 2021 | 49.03 | 49.91 | 48.49 | 49.10 | 3,846,202 | +0.66(+1.36%) |
Mar 05, 2021 | 48.61 | 49.25 | 47.54 | 48.44 | 6,701,068 | +0.74(+1.56%) |
Mar 04, 2021 | 48.42 | 48.89 | 47.27 | 47.70 | 9,317,198 | -0.68(-1.40%) |
Mar 03, 2021 | 47.27 | 49.44 | 47.12 | 48.38 | 5,960,857 | +1.39(+2.96%) |
Mar 02, 2021 | 46.94 | 47.56 | 46.58 | 46.99 | 4,629,281 | +0.18(+0.38%) |
Mar 01, 2021 | 45.51 | 47.34 | 45.32 | 46.81 | 5,570,693 | +2.42(+5.46%) |
Feb 26, 2021 | 44.79 | 45.02 | 44.00 | 44.39 | 5,883,968 | -0.91(-2.01%) |
Feb 25, 2021 | 47.19 | 47.73 | 45.15 | 45.30 | 6,106,428 | -1.56(-3.33%) |
Feb 24, 2021 | 45.22 | 47.24 | 45.20 | 46.86 | 7,992,139 | +1.68(+3.73%) |
Feb 23, 2021 | 45.21 | 46.09 | 45.00 | 45.17 | 5,681,967 | +0.32(+0.71%) |
Feb 22, 2021 | 43.58 | 45.56 | 43.53 | 44.86 | 6,263,985 | +0.98(+2.24%) |
Feb 19, 2021 | 45.92 | 46.41 | 43.77 | 43.87 | 9,304,179 | -1.69(-3.71%) |
Feb 18, 2021 | 45.51 | 45.78 | 44.96 | 45.56 | 2,515,045 | -0.28(-0.61%) |
Feb 17, 2021 | 46.03 | 46.36 | 45.44 | 45.84 | 5,140,659 | -0.18(-0.40%) |
Feb 16, 2021 | 45.13 | 46.58 | 44.83 | 46.03 | 10,062,508 | +1.20(+2.67%) |
Feb 12, 2021 | 44.30 | 44.95 | 44.16 | 44.83 | 7,157,489 | +0.35(+0.80%) |
Feb 11, 2021 | 45.37 | 45.41 | 43.99 | 44.48 | 7,119,643 | -0.71(-1.58%) |
Feb 10, 2021 | 46.49 | 46.57 | 45.12 | 45.19 | 3,363,772 | -1.07(-2.31%) |
Feb 09, 2021 | 46.38 | 46.56 | 45.96 | 46.26 | 3,185,230 | -0.14(-0.30%) |
Feb 08, 2021 | 45.91 | 46.46 | 45.63 | 46.40 | 3,104,607 | +0.79(+1.74%) |
Feb 05, 2021 | 45.39 | 45.86 | 45.23 | 45.61 | 3,023,956 | +0.60(+1.33%) |
Feb 04, 2021 | 43.98 | 45.08 | 43.92 | 45.01 | 4,063,379 | +1.34(+3.06%) |
Feb 03, 2021 | 43.22 | 44.27 | 43.12 | 43.67 | 5,275,296 | +0.49(+1.13%) |
Feb 02, 2021 | 43.42 | 43.75 | 43.16 | 43.19 | 4,801,284 | +0.34(+0.78%) |
Feb 01, 2021 | 43.04 | 43.28 | 42.60 | 42.85 | 3,772,115 | +0.15(+0.36%) |
Jan 29, 2021 | 43.19 | 43.90 | 42.10 | 42.70 | 4,083,366 | -0.99(-2.28%) |
Jan 28, 2021 | 43.47 | 44.20 | 43.10 | 43.69 | 4,074,159 | +0.91(+2.12%) |
Jan 27, 2021 | 43.45 | 43.61 | 42.61 | 42.78 | 4,008,964 | -1.52(-3.43%) |
Jan 26, 2021 | 44.62 | 44.86 | 44.08 | 44.30 | 2,831,282 | +0.05(+0.11%) |
Jan 25, 2021 | 44.64 | 44.85 | 44.03 | 44.25 | 3,388,585 | -0.99(-2.18%) |
Jan 22, 2021 | 44.81 | 45.59 | 44.66 | 45.24 | 6,426,953 | -0.25(-0.55%) |
Jan 21, 2021 | 46.81 | 46.99 | 45.45 | 45.49 | 4,201,285 | -1.26(-2.69%) |
Jan 20, 2021 | 47.98 | 48.06 | 46.42 | 46.75 | 5,808,180 | -1.07(-2.25%) |
Jan 19, 2021 | 45.84 | 48.41 | 45.18 | 47.82 | 8,550,103 | +0.74(+1.58%) |
Jan 15, 2021 | 47.75 | 48.03 | 46.62 | 47.08 | 4,102,547 | -1.46(-3.02%) |
Jan 14, 2021 | 48.42 | 48.78 | 47.99 | 48.54 | 3,461,755 | +0.56(+1.17%) |
Jan 13, 2021 | 48.92 | 49.46 | 47.90 | 47.98 | 3,343,359 | -1.07(-2.19%) |
Jan 12, 2021 | 48.00 | 49.23 | 47.69 | 49.05 | 3,920,620 | +1.39(+2.92%) |
Jan 11, 2021 | 46.43 | 47.79 | 46.07 | 47.66 | 3,278,721 | +0.62(+1.31%) |
Jan 08, 2021 | 47.41 | 47.75 | 46.43 | 47.05 | 2,907,720 | -0.37(-0.77%) |
Jan 07, 2021 | 47.85 | 48.37 | 47.35 | 47.41 | 2,968,031 | +0.06(+0.13%) |
Jan 06, 2021 | 45.67 | 47.93 | 45.51 | 47.35 | 6,024,310 | +3.02(+6.81%) |
Jan 05, 2021 | 42.56 | 44.47 | 42.47 | 44.33 | 2,836,987 | +0.26(+0.60%) |