Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.84 | 43.53 | 42.27 | 42.64 | 1,719,332 | -0.26(-0.61%) |
Mar 30, 2021 | 42.07 | 43.18 | 41.91 | 42.91 | 1,751,068 | +0.92(+2.18%) |
Mar 29, 2021 | 42.35 | 43.22 | 41.92 | 41.99 | 1,942,823 | -0.62(-1.46%) |
Mar 26, 2021 | 41.73 | 42.69 | 41.38 | 42.61 | 1,760,280 | +1.34(+3.25%) |
Mar 25, 2021 | 40.04 | 41.53 | 39.57 | 41.27 | 1,871,590 | +0.98(+2.43%) |
Mar 24, 2021 | 40.96 | 41.73 | 40.17 | 40.29 | 2,682,129 | -0.10(-0.25%) |
Mar 23, 2021 | 41.65 | 42.39 | 40.08 | 40.39 | 3,201,388 | -1.69(-4.01%) |
Mar 22, 2021 | 42.96 | 43.05 | 41.58 | 42.08 | 4,947,053 | -1.07(-2.47%) |
Mar 19, 2021 | 43.80 | 44.00 | 42.54 | 43.15 | 8,551,297 | -0.54(-1.23%) |
Mar 18, 2021 | 44.69 | 45.45 | 43.50 | 43.68 | 4,043,267 | -0.73(-1.64%) |
Mar 17, 2021 | 43.32 | 44.84 | 43.09 | 44.41 | 3,280,986 | +1.03(+2.38%) |
Mar 16, 2021 | 43.80 | 44.36 | 43.18 | 43.37 | 2,195,747 | -0.89(-2.01%) |
Mar 15, 2021 | 43.55 | 44.27 | 43.30 | 44.26 | 3,527,344 | +1.04(+2.41%) |
Mar 12, 2021 | 42.36 | 43.27 | 41.86 | 43.22 | 2,083,827 | +0.93(+2.21%) |
Mar 11, 2021 | 41.15 | 42.60 | 41.10 | 42.29 | 2,877,122 | +1.58(+3.88%) |
Mar 10, 2021 | 41.12 | 41.99 | 40.68 | 40.71 | 3,115,130 | -0.08(-0.20%) |
Mar 09, 2021 | 39.83 | 41.36 | 39.70 | 40.79 | 3,338,955 | +1.35(+3.41%) |
Mar 08, 2021 | 40.73 | 41.51 | 39.35 | 39.44 | 3,493,483 | -1.00(-2.46%) |
Mar 05, 2021 | 40.12 | 40.79 | 37.70 | 40.44 | 3,448,276 | +0.65(+1.63%) |
Mar 04, 2021 | 41.96 | 42.37 | 39.65 | 39.79 | 3,654,088 | -2.55(-6.01%) |
Mar 03, 2021 | 41.56 | 42.88 | 41.22 | 42.33 | 2,406,096 | +0.89(+2.14%) |
Mar 02, 2021 | 41.63 | 42.03 | 41.26 | 41.45 | 2,027,034 | +0.06(+0.15%) |
Mar 01, 2021 | 41.25 | 41.63 | 40.47 | 41.38 | 3,681,559 | +1.06(+2.62%) |
Feb 26, 2021 | 39.52 | 40.84 | 38.96 | 40.33 | 3,270,744 | +1.11(+2.82%) |
Feb 25, 2021 | 40.72 | 41.30 | 39.10 | 39.22 | 3,433,628 | -1.64(-4.00%) |
Feb 24, 2021 | 40.05 | 41.27 | 39.81 | 40.86 | 2,740,654 | +0.92(+2.29%) |
Feb 23, 2021 | 40.28 | 40.28 | 38.57 | 39.94 | 3,210,008 | -0.37(-0.92%) |
Feb 22, 2021 | 40.84 | 41.33 | 40.24 | 40.31 | 2,833,407 | -1.02(-2.46%) |
Feb 19, 2021 | 41.15 | 41.47 | 40.85 | 41.33 | 3,353,727 | +0.44(+1.07%) |
Feb 18, 2021 | 40.66 | 41.30 | 40.22 | 40.89 | 2,625,750 | -0.27(-0.66%) |
Feb 17, 2021 | 41.99 | 42.29 | 40.69 | 41.16 | 3,140,860 | -1.28(-3.02%) |
Feb 16, 2021 | 42.63 | 43.23 | 41.89 | 42.44 | 3,223,996 | +0.48(+1.15%) |
Feb 12, 2021 | 41.10 | 42.00 | 40.60 | 41.96 | 5,439,868 | +1.28(+3.15%) |
Feb 11, 2021 | 42.30 | 42.31 | 39.75 | 40.67 | 8,045,746 | -1.70(-4.02%) |
Feb 10, 2021 | 42.43 | 42.76 | 41.41 | 42.37 | 5,643,310 | +0.30(+0.71%) |
Feb 09, 2021 | 41.49 | 42.28 | 41.08 | 42.08 | 2,118,345 | +0.41(+0.99%) |
Feb 08, 2021 | 40.82 | 41.83 | 40.82 | 41.66 | 2,540,925 | +0.88(+2.15%) |
Feb 05, 2021 | 41.35 | 41.48 | 40.04 | 40.79 | 2,948,932 | -0.05(-0.12%) |
Feb 04, 2021 | 40.28 | 41.50 | 40.12 | 40.84 | 2,547,497 | +0.64(+1.60%) |
Feb 03, 2021 | 40.72 | 41.12 | 40.09 | 40.20 | 2,206,362 | -0.41(-1.01%) |
Feb 02, 2021 | 40.30 | 41.06 | 40.14 | 40.61 | 2,764,010 | +0.87(+2.18%) |
Feb 01, 2021 | 38.74 | 39.95 | 38.74 | 39.74 | 2,259,523 | +1.55(+4.07%) |
Jan 29, 2021 | 39.60 | 39.77 | 37.62 | 38.19 | 3,621,470 | -1.47(-3.72%) |
Jan 28, 2021 | 40.25 | 40.78 | 39.33 | 39.66 | 3,454,516 | +0.39(+0.99%) |
Jan 27, 2021 | 40.27 | 40.63 | 38.94 | 39.27 | 2,684,754 | -1.88(-4.57%) |
Jan 26, 2021 | 41.74 | 41.77 | 40.98 | 41.15 | 1,583,093 | -0.18(-0.43%) |
Jan 25, 2021 | 40.45 | 41.49 | 40.30 | 41.33 | 3,794,442 | +0.82(+2.02%) |
Jan 22, 2021 | 41.19 | 41.50 | 40.27 | 40.51 | 3,939,235 | -1.01(-2.43%) |
Jan 21, 2021 | 42.67 | 42.89 | 41.50 | 41.52 | 3,187,114 | -1.78(-4.12%) |
Jan 20, 2021 | 42.30 | 43.44 | 41.98 | 43.30 | 2,270,923 | +1.43(+3.42%) |
Jan 19, 2021 | 41.87 | 42.73 | 41.78 | 41.87 | 2,387,319 | +0.76(+1.86%) |
Jan 15, 2021 | 41.30 | 41.43 | 40.30 | 41.11 | 2,045,082 | -0.67(-1.61%) |
Jan 14, 2021 | 41.54 | 42.13 | 41.50 | 41.78 | 2,439,229 | +0.49(+1.19%) |
Jan 13, 2021 | 42.91 | 43.03 | 41.20 | 41.29 | 3,111,099 | -1.80(-4.18%) |
Jan 12, 2021 | 43.21 | 43.38 | 42.39 | 43.09 | 2,291,160 | +0.09(+0.21%) |
Jan 11, 2021 | 42.66 | 43.42 | 42.35 | 43.00 | 1,387,548 | -0.54(-1.25%) |
Jan 08, 2021 | 44.14 | 44.30 | 43.03 | 43.54 | 1,753,052 | -0.34(-0.78%) |
Jan 07, 2021 | 43.23 | 44.47 | 43.23 | 43.89 | 3,501,660 | +1.23(+2.89%) |
Jan 06, 2021 | 41.12 | 43.51 | 41.12 | 42.65 | 4,294,703 | +1.83(+4.49%) |
Jan 05, 2021 | 40.06 | 41.28 | 40.04 | 40.82 | 2,076,619 | +0.52(+1.30%) |