Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.36 | 49.61 | 48.88 | 48.91 | 27,035,530 | -0.75(-1.52%) |
Mar 30, 2021 | 49.81 | 50.25 | 49.49 | 49.66 | 23,175,032 | -0.62(-1.24%) |
Mar 29, 2021 | 50.23 | 50.65 | 49.70 | 50.28 | 24,132,444 | -0.27(-0.54%) |
Mar 26, 2021 | 50.20 | 50.62 | 49.52 | 50.55 | 39,071,112 | +1.34(+2.72%) |
Mar 25, 2021 | 48.36 | 49.49 | 47.74 | 49.21 | 35,948,020 | -0.14(-0.28%) |
Mar 24, 2021 | 49.13 | 50.18 | 49.13 | 49.35 | 33,990,676 | +0.98(+2.03%) |
Mar 23, 2021 | 48.13 | 49.31 | 47.70 | 48.37 | 38,221,992 | -0.60(-1.23%) |
Mar 22, 2021 | 49.35 | 49.81 | 48.97 | 48.98 | 33,452,818 | -0.51(-1.03%) |
Mar 19, 2021 | 49.68 | 50.34 | 48.89 | 49.49 | 96,391,728 | -0.28(-0.56%) |
Mar 18, 2021 | 51.52 | 51.66 | 49.51 | 49.77 | 44,085,424 | -2.24(-4.31%) |
Mar 17, 2021 | 51.41 | 52.32 | 51.35 | 52.01 | 29,188,354 | +0.23(+0.44%) |
Mar 16, 2021 | 52.16 | 52.26 | 51.19 | 51.78 | 34,947,564 | -1.12(-2.12%) |
Mar 15, 2021 | 53.87 | 54.18 | 52.45 | 52.90 | 35,684,084 | -1.38(-2.55%) |
Mar 12, 2021 | 53.92 | 54.64 | 53.87 | 54.29 | 23,313,400 | +0.58(+1.08%) |
Mar 11, 2021 | 54.12 | 54.79 | 53.66 | 53.71 | 28,279,426 | -0.40(-0.74%) |
Mar 10, 2021 | 53.02 | 54.24 | 52.59 | 54.11 | 36,018,580 | +1.61(+3.07%) |
Mar 09, 2021 | 53.09 | 53.78 | 52.10 | 52.50 | 40,645,008 | -0.82(-1.54%) |
Mar 08, 2021 | 53.94 | 53.97 | 52.40 | 53.32 | 43,533,156 | -0.05(-0.10%) |
Mar 05, 2021 | 52.41 | 53.48 | 51.78 | 53.37 | 58,709,524 | +1.94(+3.78%) |
Mar 04, 2021 | 50.04 | 52.10 | 50.02 | 51.43 | 59,280,428 | +1.92(+3.87%) |
Mar 03, 2021 | 49.41 | 50.77 | 48.95 | 49.51 | 40,337,580 | +0.39(+0.80%) |
Mar 02, 2021 | 49.63 | 49.90 | 49.07 | 49.12 | 34,568,172 | -0.29(-0.59%) |
Mar 01, 2021 | 49.47 | 50.47 | 49.17 | 49.41 | 42,202,028 | +1.78(+3.73%) |
Feb 26, 2021 | 47.66 | 48.23 | 46.53 | 47.63 | 40,286,408 | -1.22(-2.49%) |
Feb 25, 2021 | 49.91 | 50.14 | 48.49 | 48.85 | 33,817,396 | -0.82(-1.66%) |
Feb 24, 2021 | 48.20 | 49.93 | 48.07 | 49.67 | 32,751,484 | +1.45(+3.00%) |
Feb 23, 2021 | 48.16 | 48.41 | 47.08 | 48.22 | 38,254,240 | +0.66(+1.38%) |
Feb 22, 2021 | 46.07 | 48.01 | 46.07 | 47.57 | 41,560,660 | +1.69(+3.69%) |
Feb 19, 2021 | 45.65 | 46.04 | 45.48 | 45.88 | 25,807,114 | +0.31(+0.67%) |
Feb 18, 2021 | 46.26 | 46.38 | 45.43 | 45.57 | 23,513,650 | -0.73(-1.57%) |
Feb 17, 2021 | 45.86 | 46.66 | 45.38 | 46.30 | 29,138,646 | +0.71(+1.56%) |
Feb 16, 2021 | 45.52 | 46.02 | 45.22 | 45.59 | 31,947,350 | +1.33(+3.01%) |
Feb 12, 2021 | 43.30 | 44.42 | 43.28 | 44.26 | 22,553,242 | +0.60(+1.36%) |
Feb 11, 2021 | 44.58 | 44.61 | 42.73 | 43.66 | 30,760,614 | -1.12(-2.50%) |
Feb 10, 2021 | 44.35 | 45.04 | 44.14 | 44.78 | 29,290,394 | +0.43(+0.97%) |
Feb 09, 2021 | 44.39 | 44.64 | 43.60 | 44.35 | 33,061,854 | -0.53(-1.17%) |
Feb 08, 2021 | 43.86 | 45.10 | 43.68 | 44.88 | 42,915,776 | +1.85(+4.30%) |
Feb 05, 2021 | 42.36 | 43.17 | 42.24 | 43.03 | 40,609,628 | +1.40(+3.35%) |
Feb 04, 2021 | 41.24 | 41.67 | 40.70 | 41.63 | 29,250,858 | +0.78(+1.92%) |
Feb 03, 2021 | 39.30 | 41.06 | 39.12 | 40.85 | 33,010,444 | +1.54(+3.92%) |
Feb 02, 2021 | 39.46 | 40.48 | 39.00 | 39.30 | 37,039,364 | +0.61(+1.58%) |
Feb 01, 2021 | 39.26 | 39.26 | 38.15 | 38.69 | 28,294,882 | +0.07(+0.18%) |
Jan 29, 2021 | 39.21 | 39.66 | 38.34 | 38.62 | 45,231,196 | -1.05(-2.65%) |
Jan 28, 2021 | 39.54 | 40.13 | 39.36 | 39.67 | 28,969,520 | +0.61(+1.57%) |
Jan 27, 2021 | 38.76 | 40.19 | 38.36 | 39.06 | 37,605,416 | -0.45(-1.13%) |
Jan 26, 2021 | 40.71 | 41.23 | 39.49 | 39.51 | 27,799,994 | -0.89(-2.20%) |
Jan 25, 2021 | 40.40 | 40.53 | 39.76 | 40.40 | 30,630,894 | -0.46(-1.12%) |
Jan 22, 2021 | 40.49 | 41.04 | 40.17 | 40.85 | 27,008,924 | -0.59(-1.41%) |
Jan 21, 2021 | 42.49 | 42.54 | 41.07 | 41.44 | 33,718,324 | -1.22(-2.87%) |
Jan 20, 2021 | 42.30 | 42.84 | 42.20 | 42.66 | 25,891,120 | +0.59(+1.41%) |
Jan 19, 2021 | 41.73 | 42.59 | 41.65 | 42.07 | 28,899,620 | +0.82(+1.98%) |
Jan 15, 2021 | 42.13 | 42.28 | 40.73 | 41.25 | 49,236,652 | -2.08(-4.81%) |
Jan 14, 2021 | 41.78 | 44.00 | 41.78 | 43.34 | 41,150,088 | +1.63(+3.90%) |
Jan 13, 2021 | 41.80 | 41.96 | 41.08 | 41.71 | 33,650,816 | +0.47(+1.13%) |
Jan 12, 2021 | 40.88 | 41.49 | 40.41 | 41.24 | 42,836,180 | +0.90(+2.22%) |
Jan 11, 2021 | 38.80 | 40.60 | 38.55 | 40.35 | 44,401,380 | +1.19(+3.04%) |
Jan 08, 2021 | 38.93 | 39.47 | 38.72 | 39.16 | 33,235,484 | +0.43(+1.11%) |
Jan 07, 2021 | 38.76 | 39.25 | 38.36 | 38.73 | 34,267,628 | +0.30(+0.78%) |
Jan 06, 2021 | 38.25 | 38.85 | 37.64 | 38.43 | 42,338,720 | +0.96(+2.55%) |
Jan 05, 2021 | 36.04 | 38.59 | 36.03 | 37.47 | 51,027,392 | +1.72(+4.82%) |