Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.46 | 49.93 | 49.46 | 49.77 | 41,589,956 | +0.25(+0.51%) |
Mar 30, 2021 | 49.34 | 49.62 | 49.20 | 49.52 | 47,599,180 | +0.16(+0.32%) |
Mar 29, 2021 | 49.30 | 49.56 | 49.12 | 49.36 | 54,986,072 | -0.35(-0.69%) |
Mar 26, 2021 | 48.89 | 49.75 | 48.67 | 49.71 | 152,614,064 | +1.26(+2.60%) |
Mar 25, 2021 | 48.11 | 48.59 | 48.07 | 48.45 | 78,968,112 | +0.22(+0.46%) |
Mar 24, 2021 | 49.03 | 49.10 | 48.22 | 48.22 | 48,563,352 | -1.13(-2.29%) |
Mar 23, 2021 | 49.66 | 49.83 | 49.32 | 49.35 | 43,250,220 | -0.96(-1.91%) |
Mar 22, 2021 | 50.14 | 50.46 | 49.97 | 50.31 | 26,643,060 | -0.15(-0.30%) |
Mar 19, 2021 | 49.92 | 50.46 | 49.76 | 50.46 | 64,587,212 | +0.62(+1.24%) |
Mar 18, 2021 | 50.32 | 50.47 | 49.82 | 49.85 | 52,735,220 | -0.93(-1.84%) |
Mar 17, 2021 | 50.06 | 51.00 | 49.94 | 50.78 | 61,120,120 | +0.07(+0.13%) |
Mar 16, 2021 | 50.66 | 50.90 | 50.48 | 50.71 | 44,220,352 | +0.21(+0.43%) |
Mar 15, 2021 | 50.13 | 50.51 | 49.99 | 50.50 | 34,775,364 | +0.12(+0.24%) |
Mar 12, 2021 | 50.24 | 50.38 | 49.99 | 50.38 | 44,539,848 | -0.91(-1.78%) |
Mar 11, 2021 | 50.86 | 51.36 | 50.64 | 51.29 | 61,347,300 | +1.57(+3.15%) |
Mar 10, 2021 | 50.17 | 50.19 | 49.49 | 49.72 | 45,922,588 | -0.22(-0.45%) |
Mar 09, 2021 | 49.59 | 50.23 | 49.53 | 49.95 | 45,491,460 | +1.07(+2.20%) |
Mar 08, 2021 | 49.34 | 49.48 | 48.75 | 48.88 | 57,999,340 | -1.35(-2.69%) |
Mar 05, 2021 | 50.40 | 50.41 | 49.27 | 50.23 | 68,609,008 | +0.54(+1.09%) |
Mar 04, 2021 | 50.67 | 50.90 | 49.43 | 49.69 | 75,546,040 | -1.19(-2.33%) |
Mar 03, 2021 | 51.36 | 51.49 | 50.69 | 50.87 | 46,097,688 | -0.10(-0.20%) |
Mar 02, 2021 | 51.20 | 51.24 | 50.82 | 50.97 | 41,296,748 | -0.50(-0.98%) |
Mar 01, 2021 | 51.15 | 51.63 | 51.04 | 51.48 | 57,250,872 | +1.34(+2.68%) |
Feb 26, 2021 | 50.49 | 50.53 | 49.82 | 50.13 | 73,876,568 | -0.68(-1.34%) |
Feb 25, 2021 | 52.03 | 52.16 | 50.74 | 50.82 | 54,296,964 | -1.19(-2.28%) |
Feb 24, 2021 | 51.47 | 52.02 | 51.15 | 52.00 | 39,256,876 | -0.34(-0.64%) |
Feb 23, 2021 | 51.77 | 52.51 | 51.12 | 52.34 | 43,206,256 | +0.23(+0.45%) |
Feb 22, 2021 | 52.25 | 52.60 | 52.05 | 52.10 | 50,289,024 | -1.58(-2.94%) |
Feb 19, 2021 | 53.65 | 53.94 | 53.50 | 53.68 | 42,664,360 | +0.35(+0.65%) |
Feb 18, 2021 | 53.20 | 53.34 | 52.76 | 53.34 | 49,425,492 | -0.75(-1.38%) |
Feb 17, 2021 | 53.97 | 54.12 | 53.70 | 54.08 | 40,500,428 | +0.02(+0.03%) |
Feb 16, 2021 | 54.24 | 54.39 | 53.91 | 54.06 | 37,457,084 | +0.13(+0.24%) |
Feb 12, 2021 | 53.65 | 54.09 | 53.57 | 53.93 | 30,436,820 | +0.05(+0.09%) |
Feb 11, 2021 | 53.79 | 54.11 | 53.69 | 53.89 | 52,375,156 | +0.57(+1.07%) |
Feb 10, 2021 | 53.61 | 53.68 | 52.99 | 53.32 | 32,718,520 | +0.19(+0.35%) |
Feb 09, 2021 | 52.58 | 53.18 | 52.57 | 53.13 | 29,150,290 | +0.56(+1.07%) |
Feb 08, 2021 | 52.28 | 52.66 | 52.28 | 52.57 | 23,154,508 | +0.09(+0.18%) |
Feb 05, 2021 | 52.26 | 52.50 | 52.07 | 52.48 | 25,980,552 | +0.45(+0.86%) |
Feb 04, 2021 | 51.95 | 52.07 | 51.64 | 52.03 | 43,040,928 | +0.02(+0.04%) |
Feb 03, 2021 | 52.09 | 52.21 | 51.85 | 52.01 | 34,683,820 | +0.26(+0.50%) |
Feb 02, 2021 | 51.83 | 51.86 | 51.59 | 51.75 | 35,550,916 | +0.66(+1.30%) |
Feb 01, 2021 | 50.78 | 51.18 | 50.54 | 51.09 | 55,112,404 | +1.34(+2.70%) |
Jan 29, 2021 | 50.13 | 50.25 | 49.50 | 49.74 | 61,792,308 | -1.27(-2.49%) |
Jan 28, 2021 | 50.56 | 51.20 | 50.43 | 51.01 | 40,780,548 | +0.35(+0.70%) |
Jan 27, 2021 | 51.00 | 51.21 | 50.62 | 50.66 | 48,521,368 | -1.45(-2.78%) |
Jan 26, 2021 | 52.06 | 52.19 | 51.81 | 52.10 | 34,597,180 | -0.38(-0.73%) |
Jan 25, 2021 | 52.67 | 52.76 | 51.98 | 52.49 | 54,435,200 | +0.39(+0.75%) |
Jan 22, 2021 | 51.82 | 52.21 | 51.76 | 52.09 | 51,682,136 | -0.46(-0.87%) |
Jan 21, 2021 | 52.64 | 52.67 | 52.36 | 52.55 | 33,712,664 | +0.09(+0.18%) |
Jan 20, 2021 | 52.44 | 52.50 | 52.21 | 52.46 | 41,593,224 | +0.91(+1.76%) |
Jan 19, 2021 | 51.79 | 51.81 | 51.43 | 51.55 | 54,044,924 | +0.84(+1.66%) |
Jan 15, 2021 | 50.91 | 51.01 | 50.58 | 50.71 | 62,715,156 | -0.73(-1.41%) |
Jan 14, 2021 | 51.53 | 51.77 | 51.38 | 51.44 | 41,618,008 | +0.48(+0.93%) |
Jan 13, 2021 | 50.95 | 51.22 | 50.65 | 50.97 | 35,965,076 | +0.11(+0.22%) |
Jan 12, 2021 | 50.68 | 50.95 | 50.54 | 50.85 | 50,979,968 | +0.49(+0.98%) |
Jan 11, 2021 | 50.38 | 50.67 | 50.30 | 50.36 | 43,743,292 | -0.69(-1.35%) |
Jan 08, 2021 | 50.62 | 51.08 | 50.33 | 51.05 | 81,476,032 | +1.32(+2.65%) |
Jan 07, 2021 | 49.53 | 49.73 | 49.29 | 49.73 | 43,960,412 | +0.47(+0.95%) |
Jan 06, 2021 | 49.31 | 49.86 | 49.14 | 49.27 | 60,463,056 | -0.42(-0.85%) |
Jan 05, 2021 | 48.98 | 49.71 | 48.98 | 49.69 | 57,180,440 | +1.17(+2.40%) |