Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |
Mar 01, 2021 | 48.02 | 49.45 | 47.62 | 48.62 | 4,040,569 | +1.49(+3.17%) |
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |
Feb 01, 2021 | 37.99 | 38.35 | 36.52 | 36.79 | 4,950,373 | -0.79(-2.11%) |
Jan 29, 2021 | 39.33 | 39.78 | 37.44 | 37.58 | 6,094,322 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.87 | 38.90 | 38.97 | 5,439,510 | -1.67(-4.11%) |
Jan 27, 2021 | 40.05 | 42.23 | 39.00 | 40.64 | 10,613,117 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.96 | 37.88 | 38.52 | 3,953,247 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.34 | 37.71 | 38.32 | 5,385,285 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.56 | 37.35 | 38.54 | 4,214,627 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.04 | 37.47 | 38.20 | 3,890,901 | +0.95(+2.54%) |
Jan 20, 2021 | 37.47 | 38.68 | 37.10 | 37.26 | 4,874,897 | +0.05(+0.14%) |
Jan 19, 2021 | 37.52 | 37.77 | 36.60 | 37.21 | 2,930,653 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.02 | 36.96 | 37.19 | 5,920,573 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.37 | 38.17 | 38.88 | 4,308,571 | +0.48(+1.24%) |
Jan 13, 2021 | 37.82 | 39.10 | 37.66 | 38.40 | 4,751,296 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.29 | 38.56 | 6,446,524 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.33 | 35.27 | 36.16 | 5,081,719 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.17 | 34.89 | 35.49 | 4,557,669 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.47 | 35.41 | 35.44 | 5,758,782 | +0.40(+1.14%) |
Jan 06, 2021 | 34.31 | 36.07 | 34.14 | 35.04 | 6,442,304 | +1.36(+4.03%) |
Jan 05, 2021 | 33.05 | 33.97 | 32.97 | 33.68 | 4,382,790 | +0.61(+1.83%) |