Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.08 | 57.38 | 56.08 | 56.28 | 21,190,076 | -1.03(-1.79%) |
Mar 30, 2021 | 55.44 | 57.43 | 55.24 | 57.31 | 20,011,092 | +2.52(+4.59%) |
Mar 29, 2021 | 54.93 | 56.03 | 54.60 | 54.79 | 16,390,837 | -0.57(-1.03%) |
Mar 26, 2021 | 55.84 | 56.16 | 54.21 | 55.36 | 16,701,847 | -0.08(-0.14%) |
Mar 25, 2021 | 53.48 | 55.65 | 53.14 | 55.44 | 16,514,390 | +0.77(+1.42%) |
Mar 24, 2021 | 55.52 | 56.30 | 54.57 | 54.66 | 20,987,674 | -0.34(-0.62%) |
Mar 23, 2021 | 55.82 | 56.57 | 54.57 | 55.01 | 21,712,998 | -1.90(-3.34%) |
Mar 22, 2021 | 57.54 | 57.72 | 55.35 | 56.91 | 30,710,682 | -1.68(-2.88%) |
Mar 19, 2021 | 58.12 | 59.08 | 56.98 | 58.59 | 23,835,774 | +0.54(+0.93%) |
Mar 18, 2021 | 58.83 | 60.96 | 57.67 | 58.05 | 35,549,180 | -0.76(-1.30%) |
Mar 17, 2021 | 56.06 | 58.89 | 55.98 | 58.82 | 24,225,212 | +2.87(+5.13%) |
Mar 16, 2021 | 57.16 | 57.37 | 55.63 | 55.95 | 16,504,184 | -0.80(-1.42%) |
Mar 15, 2021 | 58.09 | 58.09 | 56.03 | 56.75 | 20,134,694 | -1.29(-2.23%) |
Mar 12, 2021 | 54.85 | 58.40 | 54.56 | 58.04 | 30,455,132 | +2.87(+5.20%) |
Mar 11, 2021 | 55.70 | 56.00 | 54.79 | 55.17 | 20,637,560 | -0.49(-0.88%) |
Mar 10, 2021 | 53.90 | 55.78 | 53.75 | 55.66 | 23,223,292 | +2.14(+3.99%) |
Mar 09, 2021 | 54.22 | 54.29 | 52.92 | 53.53 | 18,253,334 | -0.32(-0.60%) |
Mar 08, 2021 | 53.17 | 55.05 | 52.64 | 53.85 | 24,939,936 | +1.20(+2.29%) |
Mar 05, 2021 | 51.51 | 52.88 | 49.44 | 52.65 | 25,718,136 | +1.88(+3.70%) |
Mar 04, 2021 | 51.90 | 53.07 | 49.22 | 50.77 | 26,717,250 | -0.82(-1.59%) |
Mar 03, 2021 | 53.38 | 53.75 | 51.58 | 51.59 | 20,048,350 | -1.41(-2.66%) |
Mar 02, 2021 | 51.52 | 54.15 | 51.12 | 53.00 | 36,988,272 | +1.54(+2.99%) |
Mar 01, 2021 | 51.33 | 51.74 | 50.76 | 51.46 | 15,692,636 | +1.19(+2.36%) |
Feb 26, 2021 | 49.83 | 50.67 | 48.89 | 50.28 | 17,484,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.62 | 51.84 | 49.51 | 49.56 | 21,017,926 | -2.25(-4.35%) |
Feb 24, 2021 | 50.88 | 52.12 | 50.24 | 51.81 | 18,734,026 | +1.75(+3.50%) |
Feb 23, 2021 | 49.93 | 50.32 | 48.34 | 50.06 | 21,637,698 | -0.85(-1.67%) |
Feb 22, 2021 | 50.93 | 51.84 | 50.81 | 50.91 | 14,779,101 | -0.58(-1.12%) |
Feb 19, 2021 | 51.42 | 52.20 | 51.15 | 51.49 | 15,676,282 | +0.40(+0.79%) |
Feb 18, 2021 | 51.48 | 51.54 | 50.54 | 51.09 | 17,971,888 | -0.71(-1.38%) |
Feb 17, 2021 | 51.75 | 52.23 | 51.01 | 51.80 | 14,594,070 | -0.56(-1.07%) |
Feb 16, 2021 | 52.61 | 52.88 | 52.13 | 52.36 | 18,910,306 | -0.14(-0.26%) |
Feb 12, 2021 | 51.91 | 53.08 | 51.87 | 52.50 | 15,638,609 | +0.10(+0.19%) |
Feb 11, 2021 | 52.51 | 52.70 | 51.27 | 52.40 | 30,471,610 | -1.35(-2.51%) |
Feb 10, 2021 | 54.47 | 54.55 | 51.43 | 53.75 | 56,423,700 | -1.16(-2.10%) |
Feb 09, 2021 | 55.38 | 55.77 | 54.60 | 54.91 | 25,603,356 | -0.80(-1.44%) |
Feb 08, 2021 | 54.85 | 55.88 | 54.53 | 55.71 | 27,503,316 | +2.42(+4.54%) |
Feb 05, 2021 | 53.69 | 53.92 | 53.04 | 53.29 | 17,611,838 | +0.27(+0.52%) |
Feb 04, 2021 | 52.24 | 53.44 | 51.88 | 53.02 | 19,622,252 | -0.12(-0.22%) |
Feb 03, 2021 | 52.21 | 53.92 | 52.10 | 53.14 | 31,302,962 | +1.50(+2.90%) |
Feb 02, 2021 | 51.23 | 51.89 | 50.89 | 51.64 | 20,807,616 | +1.19(+2.35%) |
Feb 01, 2021 | 50.40 | 50.88 | 49.40 | 50.45 | 21,870,692 | +0.81(+1.64%) |
Jan 29, 2021 | 49.81 | 50.72 | 48.93 | 49.64 | 27,021,712 | -0.35(-0.71%) |
Jan 28, 2021 | 48.86 | 51.91 | 48.54 | 49.99 | 38,279,576 | +1.67(+3.45%) |
Jan 27, 2021 | 49.76 | 49.82 | 47.71 | 48.33 | 39,050,508 | -2.64(-5.19%) |
Jan 26, 2021 | 52.29 | 52.48 | 50.75 | 50.97 | 22,073,770 | -1.32(-2.53%) |
Jan 25, 2021 | 53.82 | 54.03 | 49.97 | 52.29 | 40,621,800 | -1.97(-3.63%) |
Jan 22, 2021 | 53.38 | 54.62 | 53.16 | 54.26 | 24,396,592 | +0.31(+0.58%) |
Jan 21, 2021 | 55.17 | 55.80 | 53.64 | 53.95 | 40,674,636 | -0.76(-1.40%) |
Jan 20, 2021 | 55.08 | 55.44 | 53.72 | 54.71 | 48,293,652 | +1.00(+1.86%) |
Jan 19, 2021 | 52.59 | 54.01 | 51.19 | 53.71 | 65,351,916 | +4.77(+9.75%) |
Jan 15, 2021 | 50.25 | 50.34 | 48.24 | 48.94 | 25,824,116 | -1.53(-3.03%) |
Jan 14, 2021 | 48.48 | 50.80 | 48.32 | 50.47 | 37,502,684 | +2.74(+5.75%) |
Jan 13, 2021 | 49.74 | 49.92 | 47.07 | 47.73 | 50,208,512 | +0.89(+1.90%) |
Jan 12, 2021 | 45.35 | 47.94 | 44.71 | 46.84 | 64,959,884 | +2.75(+6.24%) |
Jan 11, 2021 | 42.13 | 44.35 | 41.75 | 44.09 | 26,406,500 | +1.91(+4.53%) |
Jan 08, 2021 | 42.42 | 42.60 | 41.45 | 42.18 | 18,812,600 | -0.25(-0.60%) |
Jan 07, 2021 | 43.08 | 43.08 | 42.08 | 42.43 | 13,898,232 | +0.33(+0.79%) |
Jan 06, 2021 | 41.06 | 42.95 | 41.00 | 42.10 | 23,146,958 | +1.29(+3.17%) |
Jan 05, 2021 | 39.24 | 40.98 | 39.22 | 40.80 | 18,399,774 | +1.13(+2.84%) |