Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.67 | 61.21 | 59.89 | 60.17 | 4,166,536 | -0.61(-1.00%) |
Mar 30, 2021 | 60.18 | 61.30 | 59.22 | 60.77 | 3,151,432 | -0.32(-0.52%) |
Mar 29, 2021 | 61.67 | 62.13 | 60.13 | 61.09 | 3,934,729 | -1.03(-1.66%) |
Mar 26, 2021 | 61.75 | 62.22 | 61.04 | 62.12 | 5,334,402 | +1.53(+2.52%) |
Mar 25, 2021 | 58.94 | 60.68 | 57.90 | 60.59 | 5,034,020 | +0.41(+0.69%) |
Mar 24, 2021 | 58.91 | 60.95 | 58.90 | 60.18 | 6,066,632 | +2.40(+4.15%) |
Mar 23, 2021 | 55.50 | 59.32 | 54.98 | 57.78 | 8,534,398 | +1.18(+2.08%) |
Mar 22, 2021 | 56.92 | 57.34 | 56.09 | 56.60 | 3,546,437 | -1.53(-2.64%) |
Mar 19, 2021 | 57.42 | 58.92 | 56.64 | 58.14 | 10,107,061 | +0.98(+1.71%) |
Mar 18, 2021 | 60.12 | 60.69 | 56.99 | 57.16 | 5,311,581 | -3.56(-5.86%) |
Mar 17, 2021 | 59.21 | 60.76 | 57.97 | 60.72 | 4,600,903 | +2.11(+3.60%) |
Mar 16, 2021 | 60.23 | 60.52 | 58.34 | 58.61 | 6,509,319 | -3.08(-4.99%) |
Mar 15, 2021 | 61.53 | 61.88 | 59.87 | 61.69 | 3,137,041 | -0.53(-0.85%) |
Mar 12, 2021 | 62.80 | 62.96 | 61.58 | 62.22 | 3,566,233 | -0.26(-0.41%) |
Mar 11, 2021 | 62.38 | 63.54 | 61.93 | 62.47 | 5,023,365 | +0.17(+0.27%) |
Mar 10, 2021 | 60.88 | 62.76 | 60.25 | 62.31 | 4,474,798 | +1.24(+2.04%) |
Mar 09, 2021 | 60.55 | 63.99 | 58.57 | 61.06 | 6,916,986 | -0.81(-1.31%) |
Mar 08, 2021 | 62.63 | 62.88 | 60.37 | 61.88 | 8,255,263 | +0.01(+0.01%) |
Mar 05, 2021 | 61.32 | 62.10 | 59.12 | 61.87 | 8,002,086 | +2.61(+4.41%) |
Mar 04, 2021 | 55.95 | 61.28 | 55.77 | 59.26 | 8,853,222 | +3.68(+6.63%) |
Mar 03, 2021 | 53.76 | 56.81 | 53.76 | 55.57 | 5,750,952 | +2.09(+3.91%) |
Mar 02, 2021 | 53.68 | 54.54 | 53.05 | 53.48 | 4,331,317 | -0.42(-0.78%) |
Mar 01, 2021 | 54.30 | 54.73 | 53.20 | 53.90 | 5,850,450 | +0.35(+0.65%) |
Feb 26, 2021 | 57.45 | 57.53 | 52.61 | 53.56 | 11,160,151 | -5.00(-8.54%) |
Feb 25, 2021 | 60.06 | 60.42 | 57.94 | 58.56 | 7,208,306 | -1.48(-2.46%) |
Feb 24, 2021 | 56.53 | 60.44 | 55.92 | 60.04 | 7,357,919 | +3.75(+6.66%) |
Feb 23, 2021 | 55.90 | 56.54 | 52.78 | 56.29 | 5,106,921 | +1.45(+2.65%) |
Feb 22, 2021 | 52.27 | 55.81 | 52.08 | 54.83 | 5,591,841 | +2.98(+5.74%) |
Feb 19, 2021 | 50.43 | 51.90 | 50.43 | 51.86 | 3,967,290 | +1.61(+3.20%) |
Feb 18, 2021 | 52.26 | 52.38 | 50.16 | 50.25 | 4,449,853 | -2.46(-4.67%) |
Feb 17, 2021 | 52.54 | 52.87 | 51.30 | 52.71 | 3,675,879 | +0.37(+0.70%) |
Feb 16, 2021 | 52.30 | 52.97 | 51.55 | 52.35 | 5,931,624 | +1.73(+3.41%) |
Feb 12, 2021 | 49.12 | 51.02 | 48.97 | 50.62 | 3,999,114 | +1.14(+2.31%) |
Feb 11, 2021 | 49.90 | 50.00 | 48.25 | 49.47 | 3,583,517 | -0.47(-0.95%) |
Feb 10, 2021 | 48.53 | 50.54 | 48.49 | 49.95 | 5,968,394 | +1.65(+3.42%) |
Feb 09, 2021 | 48.74 | 48.89 | 48.01 | 48.30 | 3,663,326 | -0.99(-2.00%) |
Feb 08, 2021 | 47.71 | 49.65 | 47.55 | 49.28 | 4,917,465 | +2.32(+4.95%) |
Feb 05, 2021 | 48.15 | 48.20 | 46.81 | 46.96 | 4,856,679 | -0.71(-1.50%) |
Feb 04, 2021 | 46.71 | 47.72 | 45.40 | 47.67 | 6,571,277 | +1.32(+2.85%) |
Feb 03, 2021 | 43.00 | 46.46 | 42.72 | 46.36 | 6,083,357 | +3.83(+9.01%) |
Feb 02, 2021 | 43.88 | 43.97 | 42.26 | 42.52 | 7,539,004 | -0.06(-0.14%) |
Feb 01, 2021 | 42.57 | 43.14 | 41.54 | 42.58 | 5,676,220 | +0.31(+0.73%) |
Jan 29, 2021 | 44.13 | 44.69 | 42.10 | 42.27 | 8,066,096 | -2.29(-5.14%) |
Jan 28, 2021 | 46.06 | 46.37 | 44.44 | 44.56 | 8,941,146 | -1.07(-2.34%) |
Jan 27, 2021 | 43.73 | 46.03 | 43.05 | 45.63 | 9,039,702 | +1.26(+2.84%) |
Jan 26, 2021 | 46.32 | 47.10 | 44.36 | 44.37 | 4,460,938 | -1.42(-3.10%) |
Jan 25, 2021 | 44.90 | 45.83 | 43.82 | 45.79 | 5,908,561 | +0.28(+0.62%) |
Jan 22, 2021 | 44.17 | 45.61 | 43.92 | 45.51 | 6,607,127 | -0.14(-0.31%) |
Jan 21, 2021 | 49.86 | 50.16 | 45.60 | 45.65 | 10,277,567 | -4.29(-8.59%) |
Jan 20, 2021 | 50.64 | 50.81 | 49.24 | 49.94 | 2,744,235 | -0.23(-0.46%) |
Jan 19, 2021 | 49.99 | 50.79 | 49.67 | 50.17 | 3,573,791 | +1.07(+2.18%) |
Jan 15, 2021 | 50.55 | 50.64 | 48.57 | 49.10 | 5,946,535 | -2.53(-4.90%) |
Jan 14, 2021 | 50.01 | 52.24 | 49.87 | 51.63 | 4,497,854 | +1.78(+3.57%) |
Jan 13, 2021 | 51.22 | 51.39 | 49.30 | 49.85 | 4,598,414 | -1.62(-3.16%) |
Jan 12, 2021 | 50.04 | 51.96 | 49.72 | 51.48 | 6,656,679 | +2.33(+4.75%) |
Jan 11, 2021 | 47.35 | 49.49 | 46.83 | 49.14 | 6,872,304 | +0.61(+1.26%) |
Jan 08, 2021 | 49.05 | 49.21 | 47.81 | 48.53 | 7,040,516 | +0.21(+0.43%) |
Jan 07, 2021 | 45.91 | 48.85 | 45.55 | 48.33 | 6,931,225 | +2.93(+6.47%) |
Jan 06, 2021 | 44.90 | 46.30 | 44.30 | 45.39 | 7,702,429 | +0.94(+2.11%) |
Jan 05, 2021 | 41.83 | 45.60 | 41.53 | 44.45 | 6,820,780 | +3.35(+8.14%) |