Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.79 | 50.41 | 48.57 | 48.57 | 3,095,216 | -0.85(-1.72%) |
Mar 30, 2021 | 48.36 | 49.66 | 47.94 | 49.42 | 2,579,488 | +1.20(+2.48%) |
Mar 29, 2021 | 48.96 | 50.04 | 47.35 | 48.22 | 2,274,905 | -0.04(-0.08%) |
Mar 26, 2021 | 49.04 | 49.13 | 47.11 | 48.26 | 1,694,644 | -0.55(-1.12%) |
Mar 25, 2021 | 43.71 | 48.97 | 43.28 | 48.81 | 3,517,102 | +3.73(+8.28%) |
Mar 24, 2021 | 46.65 | 48.17 | 44.95 | 45.08 | 2,213,416 | -0.76(-1.66%) |
Mar 23, 2021 | 47.67 | 48.14 | 45.53 | 45.84 | 2,885,635 | -2.36(-4.89%) |
Mar 22, 2021 | 50.26 | 50.29 | 48.17 | 48.19 | 1,970,374 | -2.07(-4.11%) |
Mar 19, 2021 | 49.67 | 50.57 | 48.50 | 50.26 | 4,174,058 | +0.30(+0.60%) |
Mar 18, 2021 | 51.61 | 52.28 | 49.64 | 49.96 | 2,273,624 | -1.96(-3.77%) |
Mar 17, 2021 | 49.91 | 51.95 | 49.91 | 51.92 | 2,522,631 | +1.85(+3.69%) |
Mar 16, 2021 | 51.84 | 51.84 | 49.42 | 50.07 | 2,506,762 | -1.75(-3.37%) |
Mar 15, 2021 | 52.72 | 53.53 | 51.01 | 51.82 | 3,204,530 | +0.51(+0.99%) |
Mar 12, 2021 | 50.49 | 51.96 | 50.06 | 51.31 | 4,205,817 | +1.57(+3.15%) |
Mar 11, 2021 | 48.68 | 50.78 | 48.31 | 49.74 | 3,563,948 | +1.48(+3.06%) |
Mar 10, 2021 | 47.71 | 49.04 | 47.46 | 48.26 | 2,504,747 | +0.82(+1.73%) |
Mar 09, 2021 | 46.94 | 48.38 | 45.43 | 47.44 | 2,562,621 | +0.92(+1.97%) |
Mar 08, 2021 | 48.11 | 49.02 | 46.25 | 46.53 | 3,015,920 | -0.51(-1.08%) |
Mar 05, 2021 | 47.05 | 47.53 | 42.78 | 47.03 | 2,905,662 | +0.72(+1.55%) |
Mar 04, 2021 | 48.73 | 49.40 | 44.18 | 46.32 | 3,634,064 | -1.12(-2.36%) |
Mar 03, 2021 | 48.01 | 49.74 | 47.43 | 47.43 | 6,549,075 | +0.32(+0.68%) |
Mar 02, 2021 | 46.08 | 48.64 | 45.84 | 47.11 | 3,583,359 | +0.84(+1.81%) |
Mar 01, 2021 | 44.89 | 46.65 | 43.52 | 46.28 | 4,044,407 | +3.52(+8.24%) |
Feb 26, 2021 | 43.15 | 44.05 | 42.15 | 42.75 | 2,543,106 | -0.55(-1.27%) |
Feb 25, 2021 | 45.14 | 45.35 | 42.89 | 43.30 | 5,139,036 | -1.10(-2.47%) |
Feb 24, 2021 | 43.52 | 46.33 | 43.50 | 44.40 | 4,093,897 | +1.13(+2.61%) |
Feb 23, 2021 | 41.42 | 43.74 | 40.74 | 43.27 | 4,587,788 | +0.60(+1.40%) |
Feb 22, 2021 | 41.60 | 44.40 | 41.43 | 42.67 | 3,999,082 | +0.25(+0.59%) |
Feb 19, 2021 | 39.56 | 42.59 | 39.49 | 42.42 | 4,247,092 | +3.07(+7.81%) |
Feb 18, 2021 | 39.45 | 40.22 | 38.79 | 39.35 | 1,659,645 | -0.82(-2.04%) |
Feb 17, 2021 | 39.35 | 40.40 | 38.70 | 40.17 | 2,009,079 | +0.45(+1.13%) |
Feb 16, 2021 | 39.92 | 39.92 | 38.72 | 39.72 | 1,930,745 | +0.71(+1.82%) |
Feb 12, 2021 | 38.56 | 39.59 | 38.32 | 39.01 | 1,535,781 | +0.12(+0.31%) |
Feb 11, 2021 | 38.99 | 39.95 | 38.15 | 38.89 | 1,814,681 | -0.14(-0.36%) |
Feb 10, 2021 | 39.68 | 39.68 | 38.35 | 39.03 | 1,786,428 | -0.44(-1.11%) |
Feb 09, 2021 | 39.65 | 40.15 | 39.22 | 39.47 | 1,720,722 | -0.68(-1.69%) |
Feb 08, 2021 | 38.76 | 40.27 | 38.66 | 40.15 | 2,818,825 | +1.75(+4.55%) |
Feb 05, 2021 | 39.53 | 39.85 | 38.18 | 38.40 | 1,991,206 | -0.67(-1.71%) |
Feb 04, 2021 | 39.00 | 39.67 | 38.33 | 39.07 | 2,738,192 | +0.37(+0.95%) |
Feb 03, 2021 | 37.36 | 38.86 | 36.94 | 38.70 | 4,588,411 | +1.13(+3.00%) |
Feb 02, 2021 | 35.53 | 37.88 | 35.30 | 37.57 | 3,435,519 | +2.87(+8.29%) |
Feb 01, 2021 | 34.29 | 35.11 | 33.24 | 34.70 | 2,536,982 | +0.89(+2.63%) |
Jan 29, 2021 | 34.94 | 35.74 | 32.87 | 33.81 | 4,516,680 | -1.26(-3.59%) |
Jan 28, 2021 | 34.85 | 35.76 | 33.96 | 35.07 | 3,144,833 | +1.17(+3.45%) |
Jan 27, 2021 | 36.18 | 36.43 | 33.57 | 33.90 | 5,920,046 | -2.87(-7.82%) |
Jan 26, 2021 | 38.63 | 39.30 | 36.76 | 36.77 | 2,582,351 | -1.36(-3.56%) |
Jan 25, 2021 | 38.49 | 38.49 | 36.73 | 38.13 | 3,284,760 | -0.72(-1.85%) |
Jan 22, 2021 | 37.93 | 38.99 | 37.53 | 38.85 | 1,749,568 | -0.01(-0.03%) |
Jan 21, 2021 | 40.62 | 40.80 | 38.13 | 38.86 | 2,656,265 | -0.88(-2.21%) |
Jan 20, 2021 | 39.93 | 40.39 | 39.53 | 39.74 | 1,465,709 | +0.01(+0.03%) |
Jan 19, 2021 | 39.83 | 40.15 | 38.93 | 39.73 | 1,724,684 | +1.03(+2.66%) |
Jan 15, 2021 | 40.11 | 40.19 | 38.20 | 38.70 | 2,585,382 | -1.49(-3.70%) |
Jan 14, 2021 | 39.51 | 40.82 | 39.43 | 40.19 | 2,828,980 | +1.18(+3.02%) |
Jan 13, 2021 | 40.34 | 40.43 | 38.65 | 39.01 | 3,300,104 | -1.89(-4.61%) |
Jan 12, 2021 | 40.33 | 41.02 | 39.94 | 40.90 | 2,147,050 | +0.65(+1.61%) |
Jan 11, 2021 | 38.41 | 40.82 | 38.37 | 40.25 | 2,709,959 | +0.32(+0.80%) |
Jan 08, 2021 | 39.93 | 40.51 | 39.39 | 39.93 | 1,980,286 | -0.03(-0.07%) |
Jan 07, 2021 | 40.72 | 41.25 | 39.90 | 39.96 | 2,583,209 | +0.28(+0.70%) |
Jan 06, 2021 | 38.95 | 41.21 | 38.94 | 39.68 | 3,330,833 | +0.23(+0.58%) |
Jan 05, 2021 | 37.03 | 39.57 | 37.03 | 39.45 | 2,758,432 | +2.84(+7.77%) |