Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.93 | 52.57 | 50.48 | 51.05 | 2,798,495 | +0.11(+0.22%) |
Mar 30, 2021 | 49.89 | 51.54 | 49.80 | 50.94 | 3,140,400 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.21 | 48.72 | 49.47 | 3,769,256 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.48 | 49.10 | 50.51 | 2,999,512 | +1.46(+2.99%) |
Mar 25, 2021 | 45.55 | 49.34 | 45.00 | 49.05 | 2,944,983 | +2.66(+5.72%) |
Mar 24, 2021 | 48.54 | 49.71 | 46.34 | 46.40 | 3,166,633 | -1.17(-2.47%) |
Mar 23, 2021 | 49.85 | 50.23 | 46.94 | 47.57 | 3,676,106 | -2.74(-5.45%) |
Mar 22, 2021 | 52.89 | 53.20 | 50.19 | 50.31 | 5,142,257 | -2.52(-4.77%) |
Mar 19, 2021 | 51.39 | 53.20 | 49.98 | 52.83 | 3,764,860 | +1.23(+2.39%) |
Mar 18, 2021 | 52.82 | 54.49 | 51.23 | 51.59 | 3,989,610 | -0.75(-1.44%) |
Mar 17, 2021 | 51.92 | 53.09 | 51.45 | 52.35 | 2,334,917 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.76 | 52.35 | 3,135,664 | -1.39(-2.58%) |
Mar 15, 2021 | 51.68 | 54.73 | 51.68 | 53.74 | 4,344,101 | +2.16(+4.18%) |
Mar 12, 2021 | 49.24 | 51.99 | 48.85 | 51.58 | 4,030,016 | +2.73(+5.59%) |
Mar 11, 2021 | 48.74 | 49.14 | 48.24 | 48.85 | 1,849,908 | +0.02(+0.04%) |
Mar 10, 2021 | 49.12 | 49.88 | 47.87 | 48.83 | 1,894,234 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.89 | 47.52 | 49.13 | 2,467,059 | +0.59(+1.21%) |
Mar 08, 2021 | 48.27 | 49.65 | 47.77 | 48.54 | 2,839,153 | +1.12(+2.36%) |
Mar 05, 2021 | 48.05 | 48.35 | 45.20 | 47.42 | 2,575,159 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.35 | 45.25 | 46.76 | 4,048,589 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.11 | 47.79 | 49.15 | 5,037,257 | +0.21(+0.44%) |
Mar 02, 2021 | 48.37 | 50.10 | 48.20 | 48.93 | 6,919,828 | +0.31(+0.63%) |
Mar 01, 2021 | 48.03 | 49.45 | 47.63 | 48.63 | 4,040,023 | +1.49(+3.17%) |
Feb 26, 2021 | 46.56 | 47.75 | 45.48 | 47.13 | 4,461,046 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.79 | 46.21 | 46.44 | 3,245,253 | -1.07(-2.24%) |
Feb 24, 2021 | 47.99 | 48.27 | 46.54 | 47.51 | 3,203,460 | -0.05(-0.11%) |
Feb 23, 2021 | 47.26 | 48.14 | 44.04 | 47.56 | 5,022,734 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.92 | 47.75 | 15,271,716 | +2.79(+6.20%) |
Feb 19, 2021 | 41.81 | 45.21 | 41.67 | 44.96 | 6,640,343 | +3.51(+8.48%) |
Feb 18, 2021 | 41.81 | 41.98 | 40.85 | 41.44 | 5,345,957 | -0.98(-2.31%) |
Feb 17, 2021 | 42.87 | 43.40 | 42.11 | 42.42 | 4,008,463 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.98 | 42.96 | 5,065,753 | +0.24(+0.56%) |
Feb 12, 2021 | 42.80 | 43.05 | 42.03 | 42.72 | 2,413,743 | -0.40(-0.93%) |
Feb 11, 2021 | 42.69 | 43.88 | 42.37 | 43.12 | 2,808,882 | +0.49(+1.14%) |
Feb 10, 2021 | 42.82 | 43.44 | 42.06 | 42.64 | 2,647,290 | +0.11(+0.26%) |
Feb 09, 2021 | 43.40 | 43.51 | 42.40 | 42.53 | 3,712,815 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.90 | 42.20 | 43.58 | 3,955,703 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,569,681 | +0.17(+0.41%) |
Feb 04, 2021 | 40.60 | 43.51 | 40.52 | 42.08 | 8,865,699 | +2.29(+5.74%) |
Feb 03, 2021 | 38.11 | 40.06 | 37.83 | 39.80 | 5,676,795 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.41 | 36.99 | 3,600,560 | +0.20(+0.53%) |
Feb 01, 2021 | 38.00 | 38.35 | 36.52 | 36.79 | 4,949,703 | -0.79(-2.11%) |
Jan 29, 2021 | 39.34 | 39.79 | 37.44 | 37.59 | 6,093,497 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.88 | 38.91 | 38.98 | 5,438,774 | -1.67(-4.11%) |
Jan 27, 2021 | 40.06 | 42.24 | 39.00 | 40.65 | 10,611,681 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.97 | 37.88 | 38.52 | 3,952,712 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.35 | 37.71 | 38.33 | 5,384,557 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.57 | 37.36 | 38.54 | 4,214,057 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.05 | 37.48 | 38.21 | 3,890,374 | +0.95(+2.54%) |
Jan 20, 2021 | 37.48 | 38.69 | 37.11 | 37.26 | 4,874,237 | +0.05(+0.14%) |
Jan 19, 2021 | 37.53 | 37.77 | 36.61 | 37.21 | 2,930,256 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.03 | 36.96 | 37.19 | 5,919,772 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.38 | 38.17 | 38.88 | 4,307,988 | +0.48(+1.24%) |
Jan 13, 2021 | 37.83 | 39.10 | 37.66 | 38.41 | 4,750,653 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.30 | 38.57 | 6,445,652 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.34 | 35.27 | 36.16 | 5,081,032 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.18 | 34.90 | 35.50 | 4,557,052 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.48 | 35.41 | 35.45 | 5,758,003 | +0.40(+1.14%) |
Jan 06, 2021 | 34.32 | 36.08 | 34.15 | 35.04 | 6,441,432 | +1.36(+4.03%) |
Jan 05, 2021 | 33.06 | 33.98 | 32.97 | 33.69 | 4,382,197 | +0.61(+1.83%) |