Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.35 | 48.57 | 47.67 | 47.84 | 9,553,631 | -0.61(-1.27%) |
Mar 30, 2021 | 47.26 | 48.59 | 46.99 | 48.45 | 10,880,245 | +1.57(+3.34%) |
Mar 29, 2021 | 47.22 | 47.66 | 46.28 | 46.89 | 9,910,462 | -0.34(-0.71%) |
Mar 26, 2021 | 47.07 | 47.50 | 46.13 | 47.22 | 12,475,313 | +0.64(+1.38%) |
Mar 25, 2021 | 44.38 | 46.79 | 44.11 | 46.58 | 14,600,072 | +1.39(+3.07%) |
Mar 24, 2021 | 46.12 | 46.97 | 45.14 | 45.19 | 12,227,590 | -0.03(-0.07%) |
Mar 23, 2021 | 46.59 | 47.39 | 45.03 | 45.22 | 13,735,470 | -2.31(-4.86%) |
Mar 22, 2021 | 48.09 | 48.18 | 47.30 | 47.53 | 11,009,107 | -1.02(-2.10%) |
Mar 19, 2021 | 48.59 | 48.76 | 47.39 | 48.55 | 12,235,221 | -0.18(-0.37%) |
Mar 18, 2021 | 49.62 | 50.51 | 48.48 | 48.73 | 13,543,761 | -1.25(-2.50%) |
Mar 17, 2021 | 48.58 | 50.18 | 48.56 | 49.98 | 13,811,363 | +1.04(+2.13%) |
Mar 16, 2021 | 50.57 | 50.67 | 48.58 | 48.94 | 14,402,090 | -1.59(-3.14%) |
Mar 15, 2021 | 50.40 | 51.80 | 50.29 | 50.52 | 19,868,424 | +1.15(+2.33%) |
Mar 12, 2021 | 47.91 | 49.40 | 47.64 | 49.38 | 16,038,145 | +1.50(+3.12%) |
Mar 11, 2021 | 47.77 | 48.51 | 47.15 | 47.88 | 11,393,249 | +0.52(+1.09%) |
Mar 10, 2021 | 47.11 | 48.14 | 46.73 | 47.36 | 10,811,464 | +0.18(+0.38%) |
Mar 09, 2021 | 47.52 | 47.64 | 45.92 | 47.19 | 11,799,640 | -0.26(-0.54%) |
Mar 08, 2021 | 46.50 | 47.78 | 46.27 | 47.44 | 17,415,828 | +1.65(+3.61%) |
Mar 05, 2021 | 46.48 | 46.57 | 42.62 | 45.79 | 20,801,642 | -0.74(-1.60%) |
Mar 04, 2021 | 47.88 | 47.97 | 44.91 | 46.53 | 18,151,414 | -1.38(-2.87%) |
Mar 03, 2021 | 48.18 | 48.63 | 47.70 | 47.91 | 13,744,655 | +0.12(+0.25%) |
Mar 02, 2021 | 47.66 | 48.24 | 46.95 | 47.79 | 11,633,582 | +0.17(+0.35%) |
Mar 01, 2021 | 49.02 | 49.50 | 47.62 | 47.62 | 13,816,978 | +0.12(+0.25%) |
Feb 26, 2021 | 47.26 | 48.69 | 46.85 | 47.50 | 14,964,643 | -0.31(-0.64%) |
Feb 25, 2021 | 49.51 | 49.54 | 46.79 | 47.81 | 15,820,683 | -1.34(-2.72%) |
Feb 24, 2021 | 48.48 | 49.74 | 48.18 | 49.15 | 17,161,636 | +1.25(+2.61%) |
Feb 23, 2021 | 47.69 | 48.43 | 45.28 | 47.90 | 19,355,796 | +0.59(+1.26%) |
Feb 22, 2021 | 46.32 | 48.48 | 46.05 | 47.30 | 21,734,272 | +2.05(+4.53%) |
Feb 19, 2021 | 44.21 | 45.80 | 44.14 | 45.25 | 14,722,129 | +1.28(+2.91%) |
Feb 18, 2021 | 43.40 | 44.13 | 42.97 | 43.97 | 8,828,399 | -0.01(-0.02%) |
Feb 17, 2021 | 43.88 | 44.09 | 43.13 | 43.98 | 11,039,105 | -0.26(-0.58%) |
Feb 16, 2021 | 43.59 | 44.40 | 43.38 | 44.24 | 13,873,196 | +1.35(+3.14%) |
Feb 12, 2021 | 42.12 | 43.54 | 42.02 | 42.89 | 11,595,984 | +0.56(+1.33%) |
Feb 11, 2021 | 42.31 | 42.74 | 41.61 | 42.33 | 8,616,216 | -0.18(-0.42%) |
Feb 10, 2021 | 42.45 | 42.83 | 41.77 | 42.51 | 12,110,267 | +0.39(+0.92%) |
Feb 09, 2021 | 42.57 | 42.57 | 41.43 | 42.12 | 10,513,510 | -0.72(-1.69%) |
Feb 08, 2021 | 41.17 | 43.06 | 40.98 | 42.85 | 18,449,480 | +2.07(+5.08%) |
Feb 05, 2021 | 41.00 | 41.02 | 40.38 | 40.77 | 10,205,083 | +0.22(+0.54%) |
Feb 04, 2021 | 39.59 | 40.70 | 39.58 | 40.56 | 11,490,608 | +1.14(+2.89%) |
Feb 03, 2021 | 38.52 | 39.54 | 38.35 | 39.42 | 12,508,672 | +0.97(+2.53%) |
Feb 02, 2021 | 38.20 | 38.52 | 37.64 | 38.45 | 11,937,941 | +0.97(+2.59%) |
Feb 01, 2021 | 38.00 | 38.09 | 37.08 | 37.47 | 10,399,314 | -0.14(-0.37%) |
Jan 29, 2021 | 38.91 | 39.47 | 37.40 | 37.61 | 18,155,480 | -2.10(-5.29%) |
Jan 28, 2021 | 39.19 | 40.00 | 38.63 | 39.71 | 21,823,186 | +1.55(+4.05%) |
Jan 27, 2021 | 38.28 | 38.87 | 37.81 | 38.17 | 17,099,162 | -0.79(-2.03%) |
Jan 26, 2021 | 38.90 | 39.28 | 38.62 | 38.96 | 10,686,798 | +0.42(+1.08%) |
Jan 25, 2021 | 39.27 | 39.39 | 38.07 | 38.54 | 16,094,176 | -1.09(-2.75%) |
Jan 22, 2021 | 39.63 | 39.90 | 39.45 | 39.63 | 11,414,224 | -0.66(-1.65%) |
Jan 21, 2021 | 40.93 | 41.05 | 39.80 | 40.30 | 11,236,770 | -0.94(-2.28%) |
Jan 20, 2021 | 40.32 | 41.39 | 40.13 | 41.24 | 11,344,351 | +1.30(+3.25%) |
Jan 19, 2021 | 39.94 | 40.28 | 39.44 | 39.94 | 11,622,510 | +0.33(+0.83%) |
Jan 15, 2021 | 41.29 | 41.29 | 39.60 | 39.61 | 15,608,018 | -1.48(-3.59%) |
Jan 14, 2021 | 40.83 | 42.25 | 40.74 | 41.09 | 17,790,280 | +1.01(+2.52%) |
Jan 13, 2021 | 39.64 | 40.37 | 39.27 | 40.08 | 10,923,394 | +0.15(+0.37%) |
Jan 12, 2021 | 39.33 | 40.04 | 38.80 | 39.93 | 9,795,573 | +0.88(+2.26%) |
Jan 11, 2021 | 38.72 | 39.62 | 38.54 | 39.05 | 11,857,122 | -0.60(-1.52%) |
Jan 08, 2021 | 40.04 | 40.32 | 39.40 | 39.65 | 9,584,921 | -0.21(-0.52%) |
Jan 07, 2021 | 40.08 | 40.57 | 39.84 | 39.86 | 9,213,654 | -0.15(-0.37%) |
Jan 06, 2021 | 39.28 | 40.53 | 39.18 | 40.01 | 12,976,317 | +0.82(+2.10%) |
Jan 05, 2021 | 38.14 | 39.71 | 38.10 | 39.19 | 12,406,877 | +0.81(+2.12%) |