Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.45 | 48.66 | 47.76 | 47.93 | 9,535,468 | -0.62(-1.27%) |
Mar 30, 2021 | 47.35 | 48.68 | 47.08 | 48.55 | 10,859,560 | +1.57(+3.34%) |
Mar 29, 2021 | 47.31 | 47.75 | 46.37 | 46.98 | 9,891,621 | -0.34(-0.71%) |
Mar 26, 2021 | 47.16 | 47.59 | 46.22 | 47.31 | 12,451,596 | +0.65(+1.38%) |
Mar 25, 2021 | 44.47 | 46.88 | 44.20 | 46.67 | 14,572,315 | +1.39(+3.07%) |
Mar 24, 2021 | 46.20 | 47.06 | 45.23 | 45.28 | 12,204,344 | -0.03(-0.07%) |
Mar 23, 2021 | 46.68 | 47.48 | 45.12 | 45.31 | 13,709,356 | -2.31(-4.86%) |
Mar 22, 2021 | 48.18 | 48.27 | 47.39 | 47.62 | 10,988,177 | -1.02(-2.10%) |
Mar 19, 2021 | 48.68 | 48.85 | 47.48 | 48.65 | 12,211,960 | -0.18(-0.37%) |
Mar 18, 2021 | 49.72 | 50.61 | 48.58 | 48.82 | 13,518,012 | -1.25(-2.50%) |
Mar 17, 2021 | 48.67 | 50.27 | 48.66 | 50.07 | 13,785,105 | +1.04(+2.13%) |
Mar 16, 2021 | 50.67 | 50.77 | 48.67 | 49.03 | 14,374,709 | -1.59(-3.14%) |
Mar 15, 2021 | 50.49 | 51.90 | 50.38 | 50.62 | 19,830,652 | +1.15(+2.33%) |
Mar 12, 2021 | 48.00 | 49.50 | 47.73 | 49.47 | 16,007,655 | +1.50(+3.12%) |
Mar 11, 2021 | 47.86 | 48.61 | 47.24 | 47.97 | 11,371,588 | +0.52(+1.09%) |
Mar 10, 2021 | 47.20 | 48.23 | 46.82 | 47.45 | 10,790,910 | +0.18(+0.38%) |
Mar 09, 2021 | 47.61 | 47.73 | 46.00 | 47.28 | 11,777,207 | -0.26(-0.54%) |
Mar 08, 2021 | 46.59 | 47.87 | 46.36 | 47.53 | 17,382,718 | +1.66(+3.61%) |
Mar 05, 2021 | 46.57 | 46.66 | 42.70 | 45.88 | 20,762,094 | -0.74(-1.60%) |
Mar 04, 2021 | 47.97 | 48.06 | 44.99 | 46.62 | 18,116,906 | -1.38(-2.88%) |
Mar 03, 2021 | 48.27 | 48.72 | 47.79 | 48.00 | 13,718,525 | +0.12(+0.25%) |
Mar 02, 2021 | 47.75 | 48.33 | 47.04 | 47.88 | 11,611,465 | +0.17(+0.35%) |
Mar 01, 2021 | 49.11 | 49.60 | 47.71 | 47.71 | 13,790,710 | +0.12(+0.25%) |
Feb 26, 2021 | 47.35 | 48.78 | 46.94 | 47.59 | 14,936,193 | -0.31(-0.64%) |
Feb 25, 2021 | 49.61 | 49.64 | 46.88 | 47.90 | 15,790,605 | -1.34(-2.72%) |
Feb 24, 2021 | 48.58 | 49.84 | 48.27 | 49.24 | 17,129,010 | +1.25(+2.61%) |
Feb 23, 2021 | 47.78 | 48.53 | 45.37 | 47.99 | 19,318,996 | +0.60(+1.26%) |
Feb 22, 2021 | 46.41 | 48.58 | 46.13 | 47.39 | 21,692,952 | +2.05(+4.53%) |
Feb 19, 2021 | 44.30 | 45.89 | 44.23 | 45.34 | 14,694,140 | +1.28(+2.91%) |
Feb 18, 2021 | 43.48 | 44.22 | 43.06 | 44.06 | 8,811,615 | -0.01(-0.02%) |
Feb 17, 2021 | 43.96 | 44.18 | 43.21 | 44.07 | 11,018,118 | -0.26(-0.58%) |
Feb 16, 2021 | 43.67 | 44.49 | 43.46 | 44.33 | 13,846,821 | +1.35(+3.14%) |
Feb 12, 2021 | 42.20 | 43.62 | 42.10 | 42.98 | 11,573,938 | +0.57(+1.33%) |
Feb 11, 2021 | 42.39 | 42.82 | 41.69 | 42.41 | 8,599,836 | -0.18(-0.42%) |
Feb 10, 2021 | 42.53 | 42.91 | 41.85 | 42.59 | 12,087,243 | +0.39(+0.92%) |
Feb 09, 2021 | 42.65 | 42.65 | 41.51 | 42.20 | 10,493,522 | -0.72(-1.69%) |
Feb 08, 2021 | 41.25 | 43.15 | 41.06 | 42.93 | 18,414,404 | +2.07(+5.08%) |
Feb 05, 2021 | 41.08 | 41.10 | 40.45 | 40.85 | 10,185,682 | +0.22(+0.54%) |
Feb 04, 2021 | 39.66 | 40.77 | 39.65 | 40.63 | 11,468,762 | +1.14(+2.89%) |
Feb 03, 2021 | 38.59 | 39.61 | 38.42 | 39.49 | 12,484,891 | +0.97(+2.53%) |
Feb 02, 2021 | 38.27 | 38.60 | 37.71 | 38.52 | 11,915,245 | +0.97(+2.59%) |
Feb 01, 2021 | 38.07 | 38.16 | 37.15 | 37.55 | 10,379,543 | -0.14(-0.37%) |
Jan 29, 2021 | 38.99 | 39.54 | 37.47 | 37.69 | 18,120,962 | -2.10(-5.29%) |
Jan 28, 2021 | 39.26 | 40.08 | 38.71 | 39.79 | 21,781,696 | +1.55(+4.05%) |
Jan 27, 2021 | 38.35 | 38.95 | 37.88 | 38.24 | 17,066,654 | -0.79(-2.03%) |
Jan 26, 2021 | 38.98 | 39.35 | 38.70 | 39.04 | 10,666,481 | +0.42(+1.08%) |
Jan 25, 2021 | 39.34 | 39.46 | 38.14 | 38.62 | 16,063,579 | -1.09(-2.75%) |
Jan 22, 2021 | 39.71 | 39.98 | 39.52 | 39.71 | 11,392,524 | -0.67(-1.65%) |
Jan 21, 2021 | 41.01 | 41.13 | 39.88 | 40.38 | 11,215,407 | -0.94(-2.28%) |
Jan 20, 2021 | 40.40 | 41.47 | 40.21 | 41.32 | 11,322,784 | +1.30(+3.25%) |
Jan 19, 2021 | 40.02 | 40.36 | 39.51 | 40.02 | 11,600,414 | +0.33(+0.83%) |
Jan 15, 2021 | 41.37 | 41.37 | 39.67 | 39.69 | 15,578,345 | -1.48(-3.59%) |
Jan 14, 2021 | 40.91 | 42.33 | 40.82 | 41.17 | 17,756,458 | +1.01(+2.52%) |
Jan 13, 2021 | 39.72 | 40.44 | 39.34 | 40.16 | 10,902,627 | +0.15(+0.37%) |
Jan 12, 2021 | 39.40 | 40.12 | 38.88 | 40.01 | 9,776,950 | +0.88(+2.26%) |
Jan 11, 2021 | 38.80 | 39.70 | 38.62 | 39.12 | 11,834,580 | -0.61(-1.52%) |
Jan 08, 2021 | 40.12 | 40.40 | 39.48 | 39.73 | 9,566,698 | -0.21(-0.52%) |
Jan 07, 2021 | 40.16 | 40.64 | 39.92 | 39.94 | 9,196,137 | -0.15(-0.37%) |
Jan 06, 2021 | 39.35 | 40.60 | 39.25 | 40.09 | 12,951,647 | +0.82(+2.10%) |
Jan 05, 2021 | 38.21 | 39.79 | 38.17 | 39.26 | 12,383,290 | +0.81(+2.12%) |