Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.68 | 43.88 | 43.30 | 43.47 | 27,138,418 | -0.30(-0.69%) |
Mar 30, 2021 | 43.70 | 44.24 | 43.44 | 43.77 | 30,127,314 | -0.38(-0.86%) |
Mar 29, 2021 | 44.30 | 44.53 | 43.61 | 44.15 | 26,680,254 | -0.53(-1.19%) |
Mar 26, 2021 | 44.39 | 44.75 | 43.89 | 44.68 | 40,826,640 | +1.08(+2.48%) |
Mar 25, 2021 | 42.72 | 43.73 | 42.03 | 43.60 | 45,517,388 | +0.16(+0.37%) |
Mar 24, 2021 | 43.03 | 44.03 | 43.03 | 43.44 | 46,049,324 | +1.06(+2.51%) |
Mar 23, 2021 | 42.14 | 43.33 | 41.87 | 42.38 | 58,224,548 | -0.63(-1.46%) |
Mar 22, 2021 | 43.33 | 43.49 | 42.92 | 43.01 | 33,608,280 | -0.42(-0.96%) |
Mar 19, 2021 | 43.40 | 44.14 | 42.84 | 43.43 | 46,283,916 | +0.01(+0.02%) |
Mar 18, 2021 | 45.06 | 45.26 | 43.23 | 43.42 | 49,681,536 | -2.04(-4.49%) |
Mar 17, 2021 | 44.98 | 45.68 | 44.59 | 45.46 | 36,805,632 | +0.35(+0.78%) |
Mar 16, 2021 | 45.66 | 45.70 | 44.83 | 45.11 | 44,071,680 | -1.32(-2.85%) |
Mar 15, 2021 | 46.86 | 46.99 | 45.87 | 46.43 | 34,492,236 | -0.53(-1.14%) |
Mar 12, 2021 | 46.96 | 47.39 | 46.61 | 46.97 | 34,095,768 | +0.10(+0.21%) |
Mar 11, 2021 | 46.95 | 47.67 | 46.77 | 46.87 | 28,953,880 | +0.02(+0.04%) |
Mar 10, 2021 | 45.77 | 47.01 | 45.55 | 46.85 | 44,702,304 | +1.16(+2.53%) |
Mar 09, 2021 | 46.25 | 46.91 | 45.37 | 45.70 | 67,759,304 | -0.82(-1.75%) |
Mar 08, 2021 | 46.88 | 47.13 | 45.84 | 46.51 | 57,364,836 | +0.09(+0.19%) |
Mar 05, 2021 | 46.02 | 46.53 | 44.87 | 46.42 | 64,098,216 | +1.67(+3.74%) |
Mar 04, 2021 | 44.10 | 45.56 | 43.69 | 44.75 | 61,250,748 | +1.04(+2.39%) |
Mar 03, 2021 | 43.39 | 44.70 | 43.38 | 43.71 | 47,062,700 | +0.63(+1.47%) |
Mar 02, 2021 | 43.47 | 43.82 | 43.05 | 43.07 | 42,438,092 | -0.24(-0.55%) |
Mar 01, 2021 | 43.33 | 43.91 | 43.01 | 43.31 | 39,427,836 | +1.10(+2.60%) |
Feb 26, 2021 | 42.66 | 42.79 | 40.97 | 42.22 | 51,502,308 | -1.03(-2.37%) |
Feb 25, 2021 | 44.55 | 44.55 | 42.94 | 43.24 | 43,229,192 | -0.85(-1.93%) |
Feb 24, 2021 | 42.86 | 44.35 | 42.50 | 44.09 | 42,547,520 | +1.51(+3.54%) |
Feb 23, 2021 | 42.39 | 42.71 | 40.78 | 42.58 | 56,075,312 | +0.69(+1.65%) |
Feb 22, 2021 | 40.76 | 42.50 | 40.69 | 41.89 | 43,082,832 | +1.40(+3.46%) |
Feb 19, 2021 | 39.87 | 40.65 | 39.83 | 40.49 | 31,026,120 | +0.67(+1.67%) |
Feb 18, 2021 | 40.57 | 40.65 | 39.70 | 39.82 | 34,980,736 | -0.92(-2.26%) |
Feb 17, 2021 | 40.56 | 41.00 | 39.97 | 40.74 | 39,382,372 | +0.60(+1.48%) |
Feb 16, 2021 | 40.07 | 40.61 | 39.87 | 40.15 | 43,652,820 | +0.98(+2.51%) |
Feb 12, 2021 | 38.32 | 39.20 | 38.25 | 39.16 | 27,032,256 | +0.57(+1.48%) |
Feb 11, 2021 | 39.08 | 39.09 | 37.77 | 38.59 | 28,300,622 | -0.61(-1.54%) |
Feb 10, 2021 | 38.59 | 39.23 | 38.35 | 39.20 | 33,301,554 | +0.74(+1.91%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.95 | 38.46 | 36,949,956 | -0.41(-1.06%) |
Feb 08, 2021 | 37.86 | 39.06 | 37.82 | 38.87 | 35,560,692 | +1.56(+4.18%) |
Feb 05, 2021 | 37.58 | 37.70 | 37.20 | 37.31 | 27,485,980 | +0.32(+0.85%) |
Feb 04, 2021 | 36.87 | 37.01 | 36.22 | 37.00 | 27,544,580 | +0.40(+1.10%) |
Feb 03, 2021 | 35.28 | 36.69 | 35.15 | 36.60 | 42,412,164 | +1.50(+4.27%) |
Feb 02, 2021 | 35.55 | 35.94 | 35.10 | 35.10 | 36,456,636 | +0.38(+1.09%) |
Feb 01, 2021 | 34.89 | 35.07 | 34.14 | 34.72 | 34,797,584 | +0.25(+0.71%) |
Jan 29, 2021 | 35.16 | 35.61 | 34.35 | 34.47 | 35,967,576 | -1.18(-3.32%) |
Jan 28, 2021 | 35.53 | 36.09 | 35.21 | 35.66 | 32,626,438 | +0.41(+1.17%) |
Jan 27, 2021 | 35.14 | 36.23 | 34.64 | 35.25 | 56,939,472 | -0.48(-1.35%) |
Jan 26, 2021 | 36.83 | 37.38 | 35.71 | 35.73 | 31,355,104 | -0.78(-2.14%) |
Jan 25, 2021 | 36.48 | 36.62 | 35.84 | 36.51 | 46,660,488 | -0.38(-1.02%) |
Jan 22, 2021 | 36.26 | 36.99 | 35.96 | 36.88 | 28,768,108 | -0.19(-0.52%) |
Jan 21, 2021 | 38.16 | 38.36 | 36.74 | 37.08 | 34,199,192 | -1.30(-3.38%) |
Jan 20, 2021 | 38.56 | 38.66 | 38.00 | 38.38 | 28,912,338 | +0.14(+0.37%) |
Jan 19, 2021 | 37.94 | 38.50 | 37.81 | 38.23 | 31,449,526 | +0.75(+2.01%) |
Jan 15, 2021 | 38.30 | 38.31 | 37.11 | 37.48 | 54,461,092 | -1.52(-3.89%) |
Jan 14, 2021 | 38.11 | 39.45 | 38.08 | 39.00 | 47,505,864 | +1.12(+2.96%) |
Jan 13, 2021 | 38.30 | 38.32 | 37.59 | 37.88 | 31,217,066 | -0.30(-0.78%) |
Jan 12, 2021 | 37.33 | 38.38 | 37.05 | 38.17 | 50,136,796 | +1.29(+3.49%) |
Jan 11, 2021 | 35.53 | 37.03 | 35.32 | 36.88 | 26,741,156 | +0.57(+1.57%) |
Jan 08, 2021 | 36.82 | 36.82 | 36.03 | 36.31 | 35,782,232 | -0.04(-0.12%) |
Jan 07, 2021 | 36.15 | 36.73 | 35.77 | 36.36 | 29,313,622 | +0.53(+1.47%) |
Jan 06, 2021 | 35.46 | 36.17 | 35.00 | 35.83 | 49,182,680 | +1.06(+3.05%) |
Jan 05, 2021 | 33.64 | 35.68 | 33.61 | 34.77 | 54,417,544 | +1.49(+4.48%) |