Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.44 | 46.76 | 45.86 | 46.14 | 10,668,579 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,081,025 | -0.36(-0.76%) |
Mar 29, 2021 | 47.47 | 47.49 | 46.27 | 46.90 | 9,070,584 | -1.05(-2.18%) |
Mar 26, 2021 | 47.61 | 48.01 | 47.06 | 47.94 | 10,014,128 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.86 | 44.92 | 46.66 | 10,647,448 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 46.99 | 45.89 | 46.35 | 11,101,051 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.04 | 13,607,993 | -0.46(-1.01%) |
Mar 22, 2021 | 46.04 | 46.18 | 45.33 | 45.50 | 12,629,311 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,910,858 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.26 | 46.50 | 14,115,742 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.76 | 48.36 | 49.50 | 10,862,063 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.75 | 49.29 | 10,790,959 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.62 | 50.66 | 11,280,389 | -0.90(-1.74%) |
Mar 12, 2021 | 52.47 | 52.67 | 51.38 | 51.56 | 7,758,739 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.74 | 52.12 | 10,707,511 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.06 | 49.98 | 51.76 | 13,777,743 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.04 | 50.43 | 11,698,712 | -0.77(-1.50%) |
Mar 08, 2021 | 51.19 | 52.21 | 50.25 | 51.20 | 12,953,461 | +0.38(+0.75%) |
Mar 05, 2021 | 50.52 | 51.82 | 49.75 | 50.82 | 21,467,292 | +2.37(+4.89%) |
Mar 04, 2021 | 47.00 | 49.64 | 46.76 | 48.45 | 17,367,430 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.77 | 46.74 | 9,191,918 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.50 | 45.54 | 8,886,106 | -0.29(-0.63%) |
Mar 01, 2021 | 46.58 | 47.00 | 45.44 | 45.83 | 8,245,628 | +0.52(+1.15%) |
Feb 26, 2021 | 45.82 | 46.04 | 44.30 | 45.30 | 15,192,936 | -0.89(-1.92%) |
Feb 25, 2021 | 47.88 | 48.35 | 45.31 | 46.19 | 14,766,120 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.81 | 44.83 | 47.62 | 14,102,816 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.38 | 12,393,727 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,152,808 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.30 | 41.38 | 42.18 | 9,760,991 | +0.64(+1.53%) |
Feb 18, 2021 | 42.68 | 42.80 | 41.49 | 41.54 | 9,622,863 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,540,149 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.88 | 41.65 | 42.55 | 12,702,747 | +1.47(+3.58%) |
Feb 12, 2021 | 40.16 | 41.13 | 40.03 | 41.08 | 10,108,610 | +0.63(+1.55%) |
Feb 11, 2021 | 40.50 | 40.52 | 39.38 | 40.45 | 10,262,197 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.78 | 12,547,420 | +0.32(+0.79%) |
Feb 09, 2021 | 39.89 | 40.95 | 39.58 | 40.46 | 10,413,113 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,111,177 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.77 | 38.06 | 38.34 | 11,056,695 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,173,914 | +0.69(+1.85%) |
Feb 03, 2021 | 35.60 | 37.66 | 35.40 | 37.30 | 12,898,870 | +1.93(+5.47%) |
Feb 02, 2021 | 35.86 | 36.51 | 35.30 | 35.36 | 10,232,019 | +0.22(+0.64%) |
Feb 01, 2021 | 34.90 | 35.37 | 34.27 | 35.14 | 10,692,322 | +0.59(+1.70%) |
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,509,246 | -0.93(-2.63%) |
Jan 28, 2021 | 35.48 | 35.94 | 34.85 | 35.48 | 11,913,388 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,243,543 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,818,406 | -0.78(-2.11%) |
Jan 25, 2021 | 36.36 | 36.80 | 35.60 | 36.75 | 12,442,609 | -0.09(-0.26%) |
Jan 22, 2021 | 36.30 | 37.10 | 36.04 | 36.85 | 11,047,311 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,576,054 | -1.87(-4.78%) |
Jan 20, 2021 | 40.02 | 40.13 | 39.10 | 39.15 | 24,517,178 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.83 | 38.72 | 39.70 | 16,796,552 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,762,060 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,896,094 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.97 | 40.22 | 40.59 | 13,711,164 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.46 | 40.93 | 15,075,398 | +1.78(+4.54%) |
Jan 11, 2021 | 38.06 | 39.45 | 37.38 | 39.15 | 12,558,289 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.58 | 10,946,864 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.83 | 37.63 | 38.58 | 11,175,431 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.18 | 37.56 | 12,784,380 | +1.44(+3.99%) |
Jan 05, 2021 | 34.73 | 37.00 | 34.53 | 36.11 | 14,356,423 | +1.96(+5.74%) |