Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.00 | 58.01 | 57.06 | 57.54 | 11,019,309 | -0.67(-1.15%) |
Mar 30, 2021 | 56.78 | 58.50 | 56.48 | 58.21 | 12,668,017 | +2.01(+3.58%) |
Mar 29, 2021 | 56.80 | 57.31 | 55.41 | 56.20 | 12,073,945 | -0.63(-1.11%) |
Mar 26, 2021 | 57.09 | 57.37 | 55.22 | 56.83 | 15,432,400 | +0.78(+1.39%) |
Mar 25, 2021 | 52.90 | 56.29 | 52.03 | 56.05 | 21,482,860 | +2.22(+4.12%) |
Mar 24, 2021 | 55.66 | 56.96 | 53.78 | 53.83 | 17,998,984 | -0.53(-0.97%) |
Mar 23, 2021 | 57.11 | 58.08 | 53.85 | 54.36 | 21,677,328 | -3.97(-6.81%) |
Mar 22, 2021 | 59.75 | 60.20 | 58.21 | 58.33 | 12,915,187 | -2.44(-4.02%) |
Mar 19, 2021 | 60.90 | 60.95 | 58.64 | 60.77 | 19,643,800 | -0.05(-0.08%) |
Mar 18, 2021 | 62.17 | 63.70 | 60.58 | 60.82 | 19,118,548 | -1.63(-2.61%) |
Mar 17, 2021 | 59.11 | 62.56 | 58.86 | 62.45 | 18,311,984 | +2.64(+4.41%) |
Mar 16, 2021 | 61.11 | 61.20 | 59.21 | 59.81 | 18,290,576 | -1.13(-1.85%) |
Mar 15, 2021 | 58.25 | 61.69 | 57.92 | 60.94 | 35,324,792 | +4.65(+8.26%) |
Mar 12, 2021 | 54.00 | 56.44 | 53.61 | 56.29 | 19,762,400 | +2.23(+4.13%) |
Mar 11, 2021 | 54.30 | 55.87 | 53.37 | 54.06 | 17,115,072 | +0.14(+0.26%) |
Mar 10, 2021 | 53.40 | 54.37 | 52.85 | 53.92 | 13,399,627 | +0.49(+0.92%) |
Mar 09, 2021 | 53.81 | 54.15 | 51.80 | 53.43 | 15,262,764 | -0.63(-1.17%) |
Mar 08, 2021 | 51.35 | 54.33 | 51.34 | 54.06 | 17,544,936 | +3.54(+7.01%) |
Mar 05, 2021 | 52.65 | 52.73 | 46.56 | 50.52 | 21,503,100 | -1.53(-2.94%) |
Mar 04, 2021 | 54.64 | 54.85 | 49.95 | 52.05 | 19,811,492 | -2.52(-4.62%) |
Mar 03, 2021 | 53.61 | 55.20 | 53.28 | 54.57 | 18,368,248 | +1.36(+2.56%) |
Mar 02, 2021 | 53.66 | 54.05 | 52.75 | 53.21 | 12,286,412 | -0.10(-0.19%) |
Mar 01, 2021 | 55.44 | 55.93 | 52.78 | 53.31 | 19,474,278 | +0.63(+1.20%) |
Feb 26, 2021 | 51.51 | 53.41 | 51.20 | 52.68 | 18,330,100 | +0.90(+1.74%) |
Feb 25, 2021 | 54.85 | 55.00 | 50.42 | 51.78 | 25,856,752 | -3.18(-5.79%) |
Feb 24, 2021 | 51.11 | 55.87 | 50.87 | 54.96 | 27,435,780 | +4.35(+8.60%) |
Feb 23, 2021 | 50.20 | 51.18 | 46.96 | 50.61 | 20,101,532 | +0.91(+1.83%) |
Feb 22, 2021 | 49.26 | 51.82 | 48.35 | 49.70 | 27,484,008 | +1.67(+3.48%) |
Feb 19, 2021 | 45.52 | 48.36 | 45.44 | 48.03 | 21,112,000 | +3.07(+6.83%) |
Feb 18, 2021 | 45.20 | 45.44 | 44.30 | 44.96 | 10,236,947 | -1.12(-2.43%) |
Feb 17, 2021 | 45.41 | 46.48 | 44.72 | 46.08 | 12,822,573 | +0.37(+0.81%) |
Feb 16, 2021 | 45.07 | 45.81 | 44.56 | 45.71 | 13,923,276 | +1.77(+4.04%) |
Feb 12, 2021 | 43.11 | 44.47 | 42.90 | 43.94 | 8,987,400 | +0.50(+1.14%) |
Feb 11, 2021 | 43.64 | 43.84 | 42.99 | 43.44 | 8,465,449 | -0.34(-0.78%) |
Feb 10, 2021 | 43.86 | 44.22 | 43.36 | 43.78 | 9,730,676 | +0.46(+1.06%) |
Feb 09, 2021 | 44.06 | 44.09 | 42.82 | 43.32 | 11,939,480 | -1.03(-2.32%) |
Feb 08, 2021 | 42.50 | 44.64 | 42.22 | 44.35 | 19,768,968 | +2.21(+5.24%) |
Feb 05, 2021 | 42.88 | 42.94 | 41.94 | 42.14 | 10,764,200 | -0.27(-0.64%) |
Feb 04, 2021 | 42.15 | 42.61 | 41.84 | 42.41 | 13,603,707 | +0.37(+0.88%) |
Feb 03, 2021 | 41.02 | 42.20 | 40.52 | 42.04 | 15,126,715 | +1.21(+2.96%) |
Feb 02, 2021 | 40.63 | 40.90 | 39.94 | 40.83 | 13,090,324 | +0.89(+2.23%) |
Feb 01, 2021 | 40.35 | 40.41 | 39.17 | 39.94 | 13,109,241 | -0.05(-0.13%) |
Jan 29, 2021 | 42.21 | 42.50 | 39.77 | 39.99 | 24,192,500 | -2.56(-6.02%) |
Jan 28, 2021 | 42.83 | 44.20 | 41.62 | 42.55 | 22,141,652 | +1.64(+4.01%) |
Jan 27, 2021 | 40.74 | 41.65 | 40.31 | 40.91 | 15,244,358 | -0.34(-0.82%) |
Jan 26, 2021 | 40.80 | 41.39 | 40.56 | 41.25 | 13,371,645 | +0.87(+2.15%) |
Jan 25, 2021 | 41.54 | 41.73 | 39.90 | 40.38 | 20,251,692 | -1.76(-4.18%) |
Jan 22, 2021 | 41.95 | 42.29 | 41.61 | 42.14 | 13,544,900 | -0.45(-1.06%) |
Jan 21, 2021 | 43.80 | 43.98 | 41.72 | 42.59 | 32,156,112 | -2.59(-5.73%) |
Jan 20, 2021 | 45.04 | 45.65 | 44.41 | 45.18 | 11,332,436 | +0.43(+0.96%) |
Jan 19, 2021 | 44.60 | 44.90 | 43.77 | 44.75 | 9,682,163 | +0.86(+1.96%) |
Jan 15, 2021 | 45.85 | 45.98 | 43.88 | 43.89 | 13,211,500 | -2.40(-5.18%) |
Jan 14, 2021 | 45.32 | 46.80 | 45.32 | 46.29 | 16,252,330 | +1.86(+4.19%) |
Jan 13, 2021 | 44.17 | 44.64 | 43.44 | 44.43 | 11,349,358 | +0.35(+0.79%) |
Jan 12, 2021 | 42.81 | 44.17 | 42.46 | 44.08 | 9,040,858 | +1.38(+3.23%) |
Jan 11, 2021 | 42.67 | 43.26 | 42.25 | 42.70 | 8,973,228 | -0.59(-1.36%) |
Jan 08, 2021 | 43.58 | 44.00 | 43.02 | 43.29 | 9,215,300 | -0.33(-0.76%) |
Jan 07, 2021 | 43.80 | 44.84 | 43.61 | 43.62 | 9,581,845 | +0.08(+0.18%) |
Jan 06, 2021 | 43.60 | 44.28 | 42.86 | 43.54 | 12,277,017 | +0.14(+0.32%) |
Jan 05, 2021 | 41.58 | 43.60 | 41.50 | 43.40 | 12,243,185 | +1.77(+4.25%) |