Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,846 | -0.40(-0.86%) |
Mar 30, 2021 | 46.71 | 47.55 | 46.57 | 46.91 | 9,008,901 | -0.36(-0.76%) |
Mar 29, 2021 | 47.85 | 47.87 | 46.64 | 47.27 | 8,998,542 | -1.05(-2.18%) |
Mar 26, 2021 | 47.99 | 48.40 | 47.44 | 48.33 | 9,934,593 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,883 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,883 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.34 | 44.37 | 45.40 | 13,499,914 | -0.47(-1.01%) |
Mar 22, 2021 | 46.41 | 46.55 | 45.69 | 45.87 | 12,529,005 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,665,354 | -0.68(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.63 | 46.87 | 14,003,631 | -3.03(-6.07%) |
Mar 17, 2021 | 49.45 | 50.16 | 48.75 | 49.90 | 10,775,793 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.14 | 49.68 | 10,705,254 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.02 | 51.07 | 11,190,797 | -0.90(-1.74%) |
Mar 12, 2021 | 52.89 | 53.10 | 51.79 | 51.97 | 7,697,117 | -0.56(-1.07%) |
Mar 11, 2021 | 52.25 | 53.68 | 52.16 | 52.53 | 10,622,468 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.38 | 52.17 | 13,668,316 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.33 | 50.44 | 50.84 | 11,605,797 | -0.77(-1.50%) |
Mar 08, 2021 | 51.60 | 52.63 | 50.65 | 51.61 | 12,850,580 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.23 | 50.15 | 51.23 | 21,296,794 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.13 | 48.84 | 17,229,492 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.08 | 46.14 | 47.12 | 9,118,913 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.90 | 8,815,530 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.19 | 8,180,139 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,072,269 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.56 | 14,648,843 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.18 | 48.00 | 13,990,807 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.60 | 45.75 | 12,295,292 | +1.07(+2.40%) |
Feb 22, 2021 | 43.17 | 45.38 | 42.86 | 44.67 | 14,040,402 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.64 | 41.72 | 42.51 | 9,683,467 | +0.64(+1.53%) |
Feb 18, 2021 | 43.02 | 43.14 | 41.82 | 41.87 | 9,546,436 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.37 | 43.34 | 10,456,436 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.89 | 12,601,858 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,028,324 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,180,692 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.76 | 40.38 | 41.11 | 12,447,765 | +0.32(+0.79%) |
Feb 09, 2021 | 40.21 | 41.28 | 39.90 | 40.79 | 10,330,409 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.09 | 39.24 | 40.70 | 13,999,102 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.08 | 38.36 | 38.65 | 10,968,880 | +0.36(+0.93%) |
Feb 04, 2021 | 37.94 | 38.30 | 37.06 | 38.29 | 13,069,283 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.59 | 12,796,424 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.80 | 35.59 | 35.65 | 10,150,753 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.65 | 34.54 | 35.42 | 10,607,400 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.07 | 34.78 | 34.83 | 13,401,951 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.13 | 35.77 | 11,818,769 | +0.40(+1.13%) |
Jan 27, 2021 | 35.65 | 36.62 | 34.98 | 35.37 | 10,162,186 | -0.90(-2.47%) |
Jan 26, 2021 | 37.47 | 38.02 | 36.20 | 36.26 | 8,748,367 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,343,786 | -0.10(-0.26%) |
Jan 22, 2021 | 36.59 | 37.39 | 36.32 | 37.14 | 10,959,570 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,420,576 | -1.89(-4.78%) |
Jan 20, 2021 | 40.34 | 40.45 | 39.41 | 39.47 | 24,322,454 | -0.56(-1.39%) |
Jan 19, 2021 | 39.28 | 40.15 | 39.03 | 40.02 | 16,663,148 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,485,968 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.01 | 40.69 | 41.65 | 14,777,785 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.54 | 40.92 | 13,602,266 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,955,665 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,458,547 | +0.57(+1.48%) |
Jan 08, 2021 | 39.15 | 39.57 | 38.44 | 38.89 | 10,859,921 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.14 | 37.93 | 38.89 | 11,086,673 | +1.04(+2.73%) |
Jan 06, 2021 | 37.00 | 38.23 | 36.47 | 37.86 | 12,682,843 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.40 | 14,242,400 | +1.98(+5.74%) |