Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.97 | 49.21 | 48.49 | 48.52 | 27,253,188 | -0.75(-1.52%) |
Mar 30, 2021 | 49.41 | 49.85 | 49.09 | 49.26 | 23,361,610 | -0.62(-1.24%) |
Mar 29, 2021 | 49.83 | 50.25 | 49.31 | 49.88 | 24,326,730 | -0.27(-0.54%) |
Mar 26, 2021 | 49.79 | 50.21 | 49.12 | 50.15 | 39,385,668 | +1.33(+2.72%) |
Mar 25, 2021 | 47.98 | 49.10 | 47.36 | 48.82 | 36,237,432 | -0.14(-0.28%) |
Mar 24, 2021 | 48.73 | 49.78 | 48.73 | 48.96 | 34,264,332 | +0.97(+2.03%) |
Mar 23, 2021 | 47.74 | 48.92 | 47.32 | 47.99 | 38,529,712 | -0.60(-1.23%) |
Mar 22, 2021 | 48.95 | 49.41 | 48.58 | 48.59 | 33,722,140 | -0.50(-1.03%) |
Mar 19, 2021 | 49.28 | 49.94 | 48.50 | 49.09 | 97,167,760 | -0.28(-0.56%) |
Mar 18, 2021 | 51.11 | 51.25 | 49.12 | 49.37 | 44,440,348 | -2.22(-4.31%) |
Mar 17, 2021 | 51.00 | 51.91 | 50.94 | 51.59 | 29,423,344 | +0.23(+0.44%) |
Mar 16, 2021 | 51.74 | 51.84 | 50.78 | 51.37 | 35,228,920 | -1.11(-2.12%) |
Mar 15, 2021 | 53.44 | 53.75 | 52.03 | 52.48 | 35,971,368 | -1.37(-2.55%) |
Mar 12, 2021 | 53.49 | 54.20 | 53.44 | 53.85 | 23,501,092 | +0.57(+1.08%) |
Mar 11, 2021 | 53.69 | 54.36 | 53.24 | 53.28 | 28,507,098 | -0.40(-0.74%) |
Mar 10, 2021 | 52.59 | 53.81 | 52.17 | 53.68 | 36,308,560 | +1.60(+3.07%) |
Mar 09, 2021 | 52.67 | 53.35 | 51.68 | 52.08 | 40,972,236 | -0.82(-1.54%) |
Mar 08, 2021 | 53.51 | 53.54 | 51.98 | 52.90 | 43,883,632 | -0.05(-0.10%) |
Mar 05, 2021 | 51.99 | 53.05 | 51.37 | 52.95 | 59,182,184 | +1.93(+3.78%) |
Mar 04, 2021 | 49.64 | 51.68 | 49.62 | 51.02 | 59,757,684 | +1.90(+3.87%) |
Mar 03, 2021 | 49.01 | 50.37 | 48.56 | 49.12 | 40,662,332 | +0.39(+0.80%) |
Mar 02, 2021 | 49.23 | 49.50 | 48.68 | 48.73 | 34,846,476 | -0.29(-0.59%) |
Mar 01, 2021 | 49.07 | 50.06 | 48.78 | 49.01 | 42,541,788 | +1.76(+3.73%) |
Feb 26, 2021 | 47.28 | 47.84 | 46.16 | 47.25 | 40,610,744 | -1.21(-2.49%) |
Feb 25, 2021 | 49.52 | 49.74 | 48.10 | 48.46 | 34,089,652 | -0.82(-1.66%) |
Feb 24, 2021 | 47.81 | 49.53 | 47.68 | 49.27 | 33,015,160 | +1.43(+3.00%) |
Feb 23, 2021 | 47.78 | 48.02 | 46.70 | 47.84 | 38,562,216 | +0.65(+1.38%) |
Feb 22, 2021 | 45.70 | 47.63 | 45.70 | 47.19 | 41,895,256 | +1.68(+3.69%) |
Feb 19, 2021 | 45.28 | 45.67 | 45.11 | 45.51 | 26,014,882 | +0.30(+0.67%) |
Feb 18, 2021 | 45.89 | 46.01 | 45.07 | 45.21 | 23,702,954 | -0.72(-1.57%) |
Feb 17, 2021 | 45.49 | 46.29 | 45.01 | 45.93 | 29,373,236 | +0.70(+1.56%) |
Feb 16, 2021 | 45.15 | 45.65 | 44.86 | 45.22 | 32,204,552 | +1.32(+3.01%) |
Feb 12, 2021 | 42.95 | 44.07 | 42.94 | 43.90 | 22,734,814 | +0.59(+1.36%) |
Feb 11, 2021 | 44.22 | 44.26 | 42.39 | 43.31 | 31,008,262 | -1.11(-2.50%) |
Feb 10, 2021 | 44.00 | 44.68 | 43.79 | 44.42 | 29,526,206 | +0.43(+0.97%) |
Feb 09, 2021 | 44.03 | 44.28 | 43.25 | 44.00 | 33,328,028 | -0.52(-1.17%) |
Feb 08, 2021 | 43.51 | 44.74 | 43.33 | 44.52 | 43,261,280 | +1.84(+4.30%) |
Feb 05, 2021 | 42.02 | 42.83 | 41.90 | 42.68 | 40,936,568 | +1.38(+3.35%) |
Feb 04, 2021 | 40.91 | 41.34 | 40.37 | 41.30 | 29,486,350 | +0.78(+1.92%) |
Feb 03, 2021 | 38.99 | 40.73 | 38.81 | 40.52 | 33,276,204 | +1.53(+3.92%) |
Feb 02, 2021 | 39.14 | 40.15 | 38.69 | 38.99 | 37,337,560 | +0.61(+1.58%) |
Feb 01, 2021 | 38.95 | 38.95 | 37.85 | 38.38 | 28,522,680 | +0.07(+0.18%) |
Jan 29, 2021 | 38.90 | 39.34 | 38.03 | 38.32 | 45,595,344 | -1.04(-2.65%) |
Jan 28, 2021 | 39.22 | 39.81 | 39.04 | 39.36 | 29,202,750 | +0.61(+1.57%) |
Jan 27, 2021 | 38.45 | 39.87 | 38.05 | 38.75 | 37,908,172 | -0.44(-1.13%) |
Jan 26, 2021 | 40.38 | 40.90 | 39.18 | 39.20 | 28,023,808 | -0.88(-2.20%) |
Jan 25, 2021 | 40.08 | 40.20 | 39.44 | 40.08 | 30,877,498 | -0.45(-1.12%) |
Jan 22, 2021 | 40.17 | 40.71 | 39.85 | 40.53 | 27,226,368 | -0.58(-1.41%) |
Jan 21, 2021 | 42.15 | 42.20 | 40.74 | 41.11 | 33,989,784 | -1.21(-2.87%) |
Jan 20, 2021 | 41.96 | 42.50 | 41.86 | 42.32 | 26,099,564 | +0.59(+1.41%) |
Jan 19, 2021 | 41.40 | 42.25 | 41.31 | 41.73 | 29,132,286 | +0.81(+1.98%) |
Jan 15, 2021 | 41.79 | 41.94 | 40.41 | 40.92 | 49,633,048 | -2.07(-4.81%) |
Jan 14, 2021 | 41.44 | 43.65 | 41.44 | 42.99 | 41,481,380 | +1.62(+3.90%) |
Jan 13, 2021 | 41.47 | 41.62 | 40.75 | 41.37 | 33,921,732 | +0.46(+1.13%) |
Jan 12, 2021 | 40.55 | 41.16 | 40.08 | 40.91 | 43,181,048 | +0.89(+2.22%) |
Jan 11, 2021 | 38.49 | 40.27 | 38.24 | 40.02 | 44,758,848 | +1.18(+3.04%) |
Jan 08, 2021 | 38.62 | 39.15 | 38.41 | 38.85 | 33,503,056 | +0.43(+1.11%) |
Jan 07, 2021 | 38.45 | 38.94 | 38.05 | 38.42 | 34,543,512 | +0.30(+0.78%) |
Jan 06, 2021 | 37.95 | 38.54 | 37.34 | 38.12 | 42,679,580 | +0.95(+2.55%) |
Jan 05, 2021 | 35.75 | 38.28 | 35.74 | 37.17 | 51,438,204 | +1.71(+4.82%) |