Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.83 | 59.27 | 58.43 | 58.82 | 35,911,212 | +0.21(+0.36%) |
Mar 30, 2021 | 58.61 | 58.82 | 58.04 | 58.61 | 22,528,446 | -0.67(-1.13%) |
Mar 29, 2021 | 58.83 | 59.86 | 58.46 | 59.28 | 28,459,600 | -0.34(-0.57%) |
Mar 26, 2021 | 56.80 | 59.71 | 56.77 | 59.62 | 37,763,572 | +2.62(+4.60%) |
Mar 25, 2021 | 56.66 | 57.38 | 56.03 | 57.00 | 38,510,812 | -0.02(-0.03%) |
Mar 24, 2021 | 61.19 | 61.98 | 56.97 | 57.02 | 81,143,576 | -1.32(-2.27%) |
Mar 23, 2021 | 60.66 | 60.70 | 58.05 | 58.34 | 38,067,068 | -1.98(-3.28%) |
Mar 22, 2021 | 59.57 | 61.00 | 59.33 | 60.32 | 37,404,248 | +1.72(+2.93%) |
Mar 19, 2021 | 58.06 | 59.73 | 57.83 | 58.60 | 59,793,312 | +0.04(+0.06%) |
Mar 18, 2021 | 60.32 | 60.38 | 58.50 | 58.56 | 32,752,632 | -1.89(-3.13%) |
Mar 17, 2021 | 59.02 | 60.92 | 58.55 | 60.45 | 35,245,676 | +0.92(+1.54%) |
Mar 16, 2021 | 58.96 | 60.41 | 58.89 | 59.53 | 32,841,702 | +0.91(+1.55%) |
Mar 15, 2021 | 58.46 | 58.71 | 57.42 | 58.62 | 23,122,152 | +0.82(+1.42%) |
Mar 12, 2021 | 57.58 | 58.17 | 57.20 | 57.81 | 21,950,308 | -0.38(-0.65%) |
Mar 11, 2021 | 57.84 | 58.90 | 57.34 | 58.18 | 33,386,122 | +0.97(+1.70%) |
Mar 10, 2021 | 58.10 | 58.93 | 57.10 | 57.21 | 29,545,592 | -0.39(-0.67%) |
Mar 09, 2021 | 56.23 | 58.05 | 55.91 | 57.60 | 39,546,704 | +2.59(+4.71%) |
Mar 08, 2021 | 55.57 | 56.69 | 54.88 | 55.00 | 36,011,744 | -0.82(-1.47%) |
Mar 05, 2021 | 54.46 | 56.22 | 53.77 | 55.82 | 42,992,916 | +2.21(+4.13%) |
Mar 04, 2021 | 54.99 | 55.36 | 53.21 | 53.61 | 43,573,216 | -1.44(-2.62%) |
Mar 03, 2021 | 55.73 | 56.54 | 54.87 | 55.05 | 31,234,046 | -1.23(-2.19%) |
Mar 02, 2021 | 57.71 | 58.03 | 56.16 | 56.28 | 25,352,904 | -1.51(-2.61%) |
Mar 01, 2021 | 56.72 | 57.97 | 56.66 | 57.79 | 31,006,028 | +1.93(+3.45%) |
Feb 26, 2021 | 55.96 | 56.69 | 54.85 | 55.86 | 41,583,924 | +0.35(+0.63%) |
Feb 25, 2021 | 57.35 | 58.39 | 55.26 | 55.51 | 39,554,728 | -2.56(-4.42%) |
Feb 24, 2021 | 55.63 | 58.16 | 55.49 | 58.07 | 26,770,924 | +1.90(+3.39%) |
Feb 23, 2021 | 55.58 | 56.51 | 54.38 | 56.17 | 29,751,978 | +0.38(+0.68%) |
Feb 22, 2021 | 56.87 | 57.62 | 55.75 | 55.79 | 35,121,908 | -2.11(-3.65%) |
Feb 19, 2021 | 56.90 | 58.14 | 56.84 | 57.91 | 30,782,704 | +1.29(+2.27%) |
Feb 18, 2021 | 55.74 | 56.96 | 55.73 | 56.62 | 19,405,800 | -0.22(-0.39%) |
Feb 17, 2021 | 56.51 | 57.15 | 56.25 | 56.84 | 22,910,924 | -0.57(-0.99%) |
Feb 16, 2021 | 56.98 | 57.78 | 56.70 | 57.41 | 28,635,782 | +0.61(+1.07%) |
Feb 12, 2021 | 55.69 | 57.45 | 55.54 | 56.80 | 28,523,790 | +1.06(+1.90%) |
Feb 11, 2021 | 54.31 | 56.05 | 54.09 | 55.75 | 29,922,982 | +1.65(+3.06%) |
Feb 10, 2021 | 54.50 | 54.61 | 53.41 | 54.09 | 17,750,830 | +0.07(+0.14%) |
Feb 09, 2021 | 54.01 | 54.51 | 53.25 | 54.02 | 31,280,204 | -0.35(-0.64%) |
Feb 08, 2021 | 53.65 | 54.42 | 53.26 | 54.37 | 37,365,132 | +0.90(+1.68%) |
Feb 05, 2021 | 54.22 | 54.30 | 53.41 | 53.47 | 25,497,216 | -0.56(-1.04%) |
Feb 04, 2021 | 52.95 | 54.11 | 52.56 | 54.03 | 32,462,246 | +1.34(+2.54%) |
Feb 03, 2021 | 52.88 | 53.28 | 52.42 | 52.69 | 23,942,878 | -0.29(-0.55%) |
Feb 02, 2021 | 52.24 | 53.24 | 51.96 | 52.98 | 25,783,802 | +1.20(+2.31%) |
Feb 01, 2021 | 51.11 | 52.43 | 50.89 | 51.79 | 29,463,530 | +1.08(+2.13%) |
Jan 29, 2021 | 51.14 | 52.22 | 50.57 | 50.71 | 40,784,508 | -0.50(-0.98%) |
Jan 28, 2021 | 50.05 | 52.43 | 49.97 | 51.21 | 53,818,564 | +2.26(+4.61%) |
Jan 27, 2021 | 49.89 | 50.10 | 48.69 | 48.95 | 54,366,804 | -1.48(-2.93%) |
Jan 26, 2021 | 50.50 | 51.34 | 50.10 | 50.43 | 34,290,680 | -0.21(-0.41%) |
Jan 25, 2021 | 51.50 | 51.61 | 49.38 | 50.64 | 67,816,120 | -1.11(-2.15%) |
Jan 22, 2021 | 53.76 | 54.46 | 51.75 | 51.76 | 93,848,192 | -5.30(-9.29%) |
Jan 21, 2021 | 53.93 | 58.42 | 53.18 | 57.06 | 94,543,200 | +3.46(+6.46%) |
Jan 20, 2021 | 53.20 | 54.10 | 53.06 | 53.59 | 31,262,152 | +0.62(+1.17%) |
Jan 19, 2021 | 52.93 | 53.29 | 52.16 | 52.97 | 38,768,764 | +0.37(+0.71%) |
Jan 15, 2021 | 53.76 | 54.49 | 52.53 | 52.60 | 55,025,620 | -1.53(-2.82%) |
Jan 14, 2021 | 53.39 | 54.94 | 52.84 | 54.12 | 81,714,800 | +2.10(+4.04%) |
Jan 13, 2021 | 54.35 | 55.04 | 51.98 | 52.02 | 135,776,192 | +3.39(+6.97%) |
Jan 12, 2021 | 47.41 | 49.19 | 47.10 | 48.63 | 43,648,448 | +1.55(+3.30%) |
Jan 11, 2021 | 46.85 | 47.72 | 46.82 | 47.08 | 36,043,048 | -0.10(-0.21%) |
Jan 08, 2021 | 47.91 | 47.99 | 46.83 | 47.18 | 37,904,452 | -0.49(-1.03%) |
Jan 07, 2021 | 47.04 | 48.13 | 46.86 | 47.67 | 35,111,776 | +1.00(+2.13%) |
Jan 06, 2021 | 46.08 | 47.64 | 45.86 | 46.68 | 40,275,140 | +0.45(+0.97%) |
Jan 05, 2021 | 45.16 | 46.43 | 45.06 | 46.23 | 27,204,250 | +0.86(+1.89%) |