Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.69 | 49.78 | 49.05 | 49.20 | 1,647,213 | -0.35(-0.71%) |
Mar 30, 2021 | 49.66 | 49.66 | 49.38 | 49.56 | 1,250,941 | -0.05(-0.10%) |
Mar 29, 2021 | 49.47 | 49.74 | 49.27 | 49.61 | 1,597,685 | -0.14(-0.28%) |
Mar 26, 2021 | 49.47 | 49.86 | 49.44 | 49.75 | 1,563,986 | +0.71(+1.44%) |
Mar 25, 2021 | 48.85 | 49.18 | 48.63 | 49.04 | 1,403,817 | +0.11(+0.23%) |
Mar 24, 2021 | 48.85 | 49.32 | 48.82 | 48.93 | 1,346,572 | +0.15(+0.31%) |
Mar 23, 2021 | 49.06 | 49.32 | 48.73 | 48.78 | 1,322,973 | -0.54(-1.10%) |
Mar 22, 2021 | 49.50 | 49.53 | 49.12 | 49.32 | 1,217,637 | -0.19(-0.38%) |
Mar 19, 2021 | 49.58 | 49.69 | 48.96 | 49.51 | 1,844,036 | -0.22(-0.44%) |
Mar 18, 2021 | 50.22 | 50.64 | 49.69 | 49.73 | 2,011,942 | -0.38(-0.75%) |
Mar 17, 2021 | 49.94 | 50.33 | 49.87 | 50.11 | 3,127,191 | +0.17(+0.33%) |
Mar 16, 2021 | 49.70 | 50.09 | 49.53 | 49.94 | 2,486,193 | +0.24(+0.49%) |
Mar 15, 2021 | 50.04 | 50.10 | 49.42 | 49.70 | 1,443,253 | -0.34(-0.68%) |
Mar 12, 2021 | 50.25 | 50.25 | 49.72 | 50.04 | 1,360,972 | +0.28(+0.55%) |
Mar 11, 2021 | 49.38 | 49.85 | 49.28 | 49.76 | 2,873,431 | +0.37(+0.75%) |
Mar 10, 2021 | 48.74 | 49.48 | 48.69 | 49.39 | 1,682,247 | +0.84(+1.73%) |
Mar 09, 2021 | 48.54 | 48.92 | 48.37 | 48.55 | 1,524,929 | -0.02(-0.03%) |
Mar 08, 2021 | 48.25 | 48.85 | 48.10 | 48.57 | 2,875,708 | +0.40(+0.83%) |
Mar 05, 2021 | 47.90 | 48.25 | 47.70 | 48.17 | 2,713,299 | +0.79(+1.68%) |
Mar 04, 2021 | 47.82 | 48.28 | 47.03 | 47.37 | 2,557,801 | -0.53(-1.12%) |
Mar 03, 2021 | 48.02 | 48.28 | 47.69 | 47.91 | 1,384,236 | +0.11(+0.23%) |
Mar 02, 2021 | 47.27 | 48.11 | 47.14 | 47.80 | 3,174,798 | +0.80(+1.71%) |
Mar 01, 2021 | 46.70 | 47.14 | 46.31 | 46.99 | 1,801,786 | +1.14(+2.49%) |
Feb 26, 2021 | 46.81 | 47.08 | 45.85 | 45.85 | 2,974,536 | -1.30(-2.75%) |
Feb 25, 2021 | 48.14 | 48.21 | 47.05 | 47.15 | 3,613,871 | -0.99(-2.06%) |
Feb 24, 2021 | 46.61 | 48.26 | 46.32 | 48.14 | 3,094,286 | +1.83(+3.94%) |
Feb 23, 2021 | 45.63 | 46.55 | 45.51 | 46.32 | 2,134,296 | +1.34(+2.97%) |
Feb 22, 2021 | 44.46 | 45.24 | 44.46 | 44.98 | 1,359,174 | +0.40(+0.90%) |
Feb 19, 2021 | 44.41 | 44.76 | 44.20 | 44.58 | 1,269,825 | +0.50(+1.12%) |
Feb 18, 2021 | 43.97 | 44.15 | 43.74 | 44.08 | 1,020,608 | +0.07(+0.16%) |
Feb 17, 2021 | 43.92 | 44.14 | 43.78 | 44.01 | 1,017,852 | -0.15(-0.34%) |
Feb 16, 2021 | 44.25 | 44.48 | 44.06 | 44.16 | 1,704,573 | +0.17(+0.39%) |
Feb 12, 2021 | 43.63 | 44.07 | 43.54 | 43.99 | 914,518 | +0.18(+0.41%) |
Feb 11, 2021 | 43.73 | 43.85 | 43.55 | 43.81 | 824,605 | +0.09(+0.20%) |
Feb 10, 2021 | 43.97 | 43.98 | 43.50 | 43.72 | 967,865 | -0.19(-0.43%) |
Feb 09, 2021 | 43.73 | 44.00 | 43.59 | 43.91 | 990,337 | +0.18(+0.41%) |
Feb 08, 2021 | 43.27 | 43.74 | 43.23 | 43.73 | 1,278,047 | +0.58(+1.35%) |
Feb 05, 2021 | 43.01 | 43.22 | 42.90 | 43.15 | 1,547,587 | +0.26(+0.61%) |
Feb 04, 2021 | 42.59 | 42.90 | 42.52 | 42.89 | 1,126,896 | +0.37(+0.87%) |
Feb 03, 2021 | 42.64 | 42.64 | 42.36 | 42.52 | 1,069,980 | -0.07(-0.17%) |
Feb 02, 2021 | 42.25 | 42.67 | 42.23 | 42.59 | 1,108,098 | +0.62(+1.48%) |
Feb 01, 2021 | 42.14 | 42.30 | 41.94 | 41.97 | 1,176,720 | +0.05(+0.11%) |
Jan 29, 2021 | 42.25 | 42.38 | 41.67 | 41.92 | 2,016,287 | -0.57(-1.33%) |
Jan 28, 2021 | 42.14 | 42.81 | 41.72 | 42.49 | 2,354,758 | +0.53(+1.28%) |
Jan 27, 2021 | 42.48 | 42.62 | 41.89 | 41.95 | 2,137,684 | -1.16(-2.68%) |
Jan 26, 2021 | 43.42 | 43.42 | 42.97 | 43.11 | 825,255 | -0.05(-0.13%) |
Jan 25, 2021 | 42.71 | 43.18 | 42.64 | 43.16 | 1,299,414 | +0.29(+0.68%) |
Jan 22, 2021 | 43.16 | 43.19 | 42.68 | 42.87 | 1,440,169 | -0.70(-1.61%) |
Jan 21, 2021 | 43.94 | 44.00 | 43.45 | 43.57 | 2,041,993 | -0.35(-0.81%) |
Jan 20, 2021 | 43.91 | 44.07 | 43.71 | 43.93 | 1,091,888 | +0.21(+0.49%) |
Jan 19, 2021 | 43.49 | 43.93 | 43.41 | 43.71 | 1,265,973 | +0.33(+0.76%) |
Jan 15, 2021 | 43.12 | 43.55 | 43.02 | 43.38 | 1,932,259 | -0.18(-0.42%) |
Jan 14, 2021 | 42.86 | 43.74 | 42.60 | 43.56 | 1,232,700 | +0.82(+1.91%) |
Jan 13, 2021 | 42.57 | 42.91 | 42.48 | 42.75 | 1,936,913 | +0.14(+0.33%) |
Jan 12, 2021 | 42.06 | 42.66 | 41.95 | 42.60 | 1,275,150 | +0.68(+1.61%) |
Jan 11, 2021 | 41.60 | 42.10 | 41.50 | 41.93 | 1,062,389 | -0.19(-0.45%) |
Jan 08, 2021 | 42.52 | 42.75 | 41.96 | 42.12 | 1,554,833 | -0.72(-1.69%) |
Jan 07, 2021 | 42.68 | 42.86 | 42.35 | 42.84 | 1,352,625 | +0.31(+0.72%) |
Jan 06, 2021 | 42.05 | 42.68 | 41.98 | 42.53 | 2,869,010 | +0.36(+0.86%) |
Jan 05, 2021 | 41.61 | 42.30 | 41.61 | 42.17 | 2,032,500 | +0.51(+1.23%) |