Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.23 | 57.53 | 56.23 | 56.43 | 21,134,326 | -1.03(-1.79%) |
Mar 30, 2021 | 55.58 | 57.58 | 55.39 | 57.46 | 19,958,442 | +2.52(+4.59%) |
Mar 29, 2021 | 55.07 | 56.17 | 54.74 | 54.94 | 16,347,713 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.31 | 54.35 | 55.51 | 16,657,905 | -0.08(-0.14%) |
Mar 25, 2021 | 53.62 | 55.80 | 53.28 | 55.58 | 16,470,941 | +0.78(+1.42%) |
Mar 24, 2021 | 55.66 | 56.45 | 54.71 | 54.81 | 20,932,456 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.72 | 54.71 | 55.15 | 21,655,870 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.87 | 55.50 | 57.06 | 30,629,884 | -1.69(-2.88%) |
Mar 19, 2021 | 58.27 | 59.24 | 57.14 | 58.75 | 23,773,062 | +0.54(+0.93%) |
Mar 18, 2021 | 58.98 | 61.12 | 57.82 | 58.21 | 35,455,652 | -0.77(-1.30%) |
Mar 17, 2021 | 56.21 | 59.04 | 56.12 | 58.97 | 24,161,476 | +2.88(+5.13%) |
Mar 16, 2021 | 57.31 | 57.52 | 55.78 | 56.09 | 16,460,762 | -0.81(-1.42%) |
Mar 15, 2021 | 58.24 | 58.24 | 56.18 | 56.90 | 20,081,720 | -1.30(-2.23%) |
Mar 12, 2021 | 54.99 | 58.55 | 54.70 | 58.20 | 30,375,006 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.14 | 54.94 | 55.32 | 20,583,264 | -0.49(-0.88%) |
Mar 10, 2021 | 54.04 | 55.93 | 53.89 | 55.81 | 23,162,192 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.43 | 53.06 | 53.67 | 18,205,310 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.19 | 52.78 | 53.99 | 24,874,320 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.02 | 49.57 | 52.78 | 25,650,472 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,646,958 | -0.82(-1.59%) |
Mar 03, 2021 | 53.52 | 53.89 | 51.71 | 51.72 | 19,995,604 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.25 | 53.14 | 36,890,956 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.87 | 50.89 | 51.60 | 15,651,349 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.80 | 49.02 | 50.41 | 17,438,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.75 | 51.98 | 49.64 | 49.69 | 20,962,630 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.25 | 50.37 | 51.95 | 18,684,738 | +1.76(+3.50%) |
Feb 23, 2021 | 50.06 | 50.46 | 48.46 | 50.19 | 21,580,770 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,740,217 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.33 | 51.28 | 51.63 | 15,635,038 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.67 | 51.22 | 17,924,606 | -0.72(-1.38%) |
Feb 17, 2021 | 51.89 | 52.37 | 51.14 | 51.94 | 14,555,674 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.02 | 52.26 | 52.50 | 18,860,552 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,597,464 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.83 | 51.41 | 52.54 | 30,391,440 | -1.36(-2.51%) |
Feb 10, 2021 | 54.61 | 54.69 | 51.57 | 53.89 | 56,275,252 | -1.16(-2.10%) |
Feb 09, 2021 | 55.52 | 55.92 | 54.74 | 55.05 | 25,535,994 | -0.81(-1.44%) |
Feb 08, 2021 | 54.99 | 56.03 | 54.67 | 55.86 | 27,430,954 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.06 | 53.18 | 53.43 | 17,565,502 | +0.27(+0.52%) |
Feb 04, 2021 | 52.38 | 53.58 | 52.02 | 53.16 | 19,570,626 | -0.12(-0.22%) |
Feb 03, 2021 | 52.34 | 54.06 | 52.23 | 53.28 | 31,220,604 | +1.50(+2.90%) |
Feb 02, 2021 | 51.36 | 52.03 | 51.03 | 51.77 | 20,752,870 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.53 | 50.59 | 21,813,150 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.85 | 49.06 | 49.77 | 26,950,618 | -0.35(-0.71%) |
Jan 28, 2021 | 48.98 | 52.05 | 48.67 | 50.12 | 38,178,864 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.45 | 38,947,768 | -2.65(-5.19%) |
Jan 26, 2021 | 52.43 | 52.62 | 50.88 | 51.11 | 22,015,694 | -1.33(-2.53%) |
Jan 25, 2021 | 53.96 | 54.17 | 50.10 | 52.43 | 40,514,928 | -1.97(-3.63%) |
Jan 22, 2021 | 53.52 | 54.77 | 53.30 | 54.41 | 24,332,406 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.09 | 40,567,620 | -0.77(-1.40%) |
Jan 20, 2021 | 55.22 | 55.58 | 53.87 | 54.86 | 48,166,592 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.15 | 51.32 | 53.86 | 65,179,976 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.37 | 49.07 | 25,756,172 | -1.53(-3.03%) |
Jan 14, 2021 | 48.61 | 50.94 | 48.44 | 50.60 | 37,404,016 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.05 | 47.20 | 47.85 | 50,076,416 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.07 | 44.83 | 46.96 | 64,788,976 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.86 | 44.20 | 26,337,024 | +1.91(+4.53%) |
Jan 08, 2021 | 42.53 | 42.71 | 41.56 | 42.29 | 18,763,106 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.54 | 13,861,666 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.06 | 41.11 | 42.21 | 23,086,058 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.32 | 40.91 | 18,351,364 | +1.13(+2.84%) |