Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.75 | 50.00 | 49.26 | 49.29 | 26,824,806 | -0.76(-1.52%) |
Mar 30, 2021 | 50.20 | 50.64 | 49.87 | 50.05 | 22,994,398 | -0.63(-1.24%) |
Mar 29, 2021 | 50.62 | 51.05 | 50.09 | 50.68 | 23,944,348 | -0.27(-0.54%) |
Mar 26, 2021 | 50.59 | 51.01 | 49.90 | 50.95 | 38,766,580 | +1.35(+2.72%) |
Mar 25, 2021 | 48.74 | 49.88 | 48.12 | 49.60 | 35,667,832 | -0.14(-0.28%) |
Mar 24, 2021 | 49.51 | 50.57 | 49.51 | 49.74 | 33,725,744 | +0.99(+2.03%) |
Mar 23, 2021 | 48.51 | 49.70 | 48.07 | 48.75 | 37,924,080 | -0.61(-1.23%) |
Mar 22, 2021 | 49.73 | 50.20 | 49.35 | 49.36 | 33,192,076 | -0.51(-1.03%) |
Mar 19, 2021 | 50.07 | 50.73 | 49.27 | 49.87 | 95,640,416 | -0.28(-0.56%) |
Mar 18, 2021 | 51.92 | 52.06 | 49.90 | 50.16 | 43,741,808 | -2.26(-4.31%) |
Mar 17, 2021 | 51.82 | 52.73 | 51.75 | 52.42 | 28,960,850 | +0.23(+0.44%) |
Mar 16, 2021 | 52.57 | 52.67 | 51.60 | 52.19 | 34,675,172 | -1.13(-2.12%) |
Mar 15, 2021 | 54.29 | 54.61 | 52.86 | 53.32 | 35,405,952 | -1.39(-2.55%) |
Mar 12, 2021 | 54.34 | 55.07 | 54.30 | 54.71 | 23,131,688 | +0.58(+1.08%) |
Mar 11, 2021 | 54.54 | 55.22 | 54.09 | 54.13 | 28,059,006 | -0.41(-0.74%) |
Mar 10, 2021 | 53.43 | 54.67 | 53.00 | 54.54 | 35,737,840 | +1.62(+3.07%) |
Mar 09, 2021 | 53.51 | 54.20 | 52.51 | 52.91 | 40,328,208 | -0.83(-1.54%) |
Mar 08, 2021 | 54.37 | 54.39 | 52.81 | 53.74 | 43,193,844 | -0.05(-0.10%) |
Mar 05, 2021 | 52.82 | 53.90 | 52.19 | 53.79 | 58,251,924 | +1.96(+3.78%) |
Mar 04, 2021 | 50.43 | 52.51 | 50.41 | 51.83 | 58,818,376 | +1.93(+3.87%) |
Mar 03, 2021 | 49.79 | 51.17 | 49.34 | 49.90 | 40,023,176 | +0.40(+0.80%) |
Mar 02, 2021 | 50.02 | 50.29 | 49.46 | 49.50 | 34,298,740 | -0.29(-0.59%) |
Mar 01, 2021 | 49.86 | 50.86 | 49.56 | 49.79 | 41,873,092 | +1.79(+3.73%) |
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |
Feb 01, 2021 | 39.57 | 39.57 | 38.45 | 39.00 | 28,074,342 | +0.07(+0.18%) |
Jan 29, 2021 | 39.52 | 39.97 | 38.64 | 38.93 | 44,878,644 | -1.06(-2.65%) |
Jan 28, 2021 | 39.85 | 40.45 | 39.67 | 39.99 | 28,743,722 | +0.62(+1.57%) |
Jan 27, 2021 | 39.07 | 40.51 | 38.66 | 39.37 | 37,312,308 | -0.45(-1.13%) |
Jan 26, 2021 | 41.03 | 41.55 | 39.80 | 39.82 | 27,583,310 | -0.89(-2.20%) |
Jan 25, 2021 | 40.72 | 40.85 | 40.07 | 40.72 | 30,392,144 | -0.46(-1.12%) |
Jan 22, 2021 | 40.81 | 41.36 | 40.49 | 41.18 | 26,798,406 | -0.59(-1.41%) |
Jan 21, 2021 | 42.83 | 42.88 | 41.39 | 41.77 | 33,455,510 | -1.23(-2.87%) |
Jan 20, 2021 | 42.63 | 43.18 | 42.53 | 43.00 | 25,689,314 | +0.60(+1.41%) |
Jan 19, 2021 | 42.06 | 42.92 | 41.97 | 42.40 | 28,674,366 | +0.82(+1.98%) |
Jan 15, 2021 | 42.46 | 42.61 | 41.05 | 41.58 | 48,852,884 | -2.10(-4.81%) |
Jan 14, 2021 | 42.10 | 44.34 | 42.10 | 43.68 | 40,829,352 | +1.64(+3.90%) |
Jan 13, 2021 | 42.13 | 42.29 | 41.40 | 42.04 | 33,388,528 | +0.47(+1.13%) |
Jan 12, 2021 | 41.20 | 41.82 | 40.72 | 41.57 | 42,502,300 | +0.90(+2.22%) |
Jan 11, 2021 | 39.10 | 40.92 | 38.85 | 40.66 | 44,055,300 | +1.20(+3.04%) |
Jan 08, 2021 | 39.24 | 39.78 | 39.02 | 39.47 | 32,976,434 | +0.43(+1.11%) |
Jan 07, 2021 | 39.07 | 39.56 | 38.66 | 39.03 | 34,000,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.55 | 39.15 | 37.94 | 38.73 | 42,008,716 | +0.96(+2.55%) |
Jan 05, 2021 | 36.32 | 38.89 | 36.31 | 37.76 | 50,629,664 | +1.74(+4.82%) |