Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.08 | 44.30 | 44.02 | 44.23 | 7,844,995 | +0.01(+0.03%) |
Mar 30, 2021 | 44.18 | 44.29 | 44.06 | 44.22 | 5,199,059 | +0.32(+0.72%) |
Mar 29, 2021 | 43.93 | 44.07 | 43.70 | 43.90 | 5,572,555 | +0.13(+0.30%) |
Mar 26, 2021 | 43.36 | 43.83 | 43.30 | 43.77 | 6,483,848 | +0.96(+2.24%) |
Mar 25, 2021 | 42.52 | 42.89 | 42.52 | 42.81 | 8,614,157 | +0.33(+0.78%) |
Mar 24, 2021 | 42.77 | 42.85 | 42.45 | 42.48 | 5,653,486 | -0.31(-0.72%) |
Mar 23, 2021 | 43.03 | 43.12 | 42.72 | 42.79 | 5,341,868 | -0.57(-1.31%) |
Mar 22, 2021 | 43.05 | 43.44 | 43.03 | 43.36 | 7,470,878 | +0.45(+1.05%) |
Mar 19, 2021 | 42.44 | 42.93 | 42.41 | 42.91 | 5,214,432 | +0.27(+0.62%) |
Mar 18, 2021 | 43.13 | 43.22 | 42.62 | 42.64 | 4,883,021 | -0.75(-1.73%) |
Mar 17, 2021 | 43.12 | 43.52 | 42.94 | 43.39 | 5,804,266 | -0.18(-0.41%) |
Mar 16, 2021 | 43.62 | 43.71 | 43.40 | 43.57 | 4,101,980 | +0.22(+0.51%) |
Mar 15, 2021 | 43.26 | 43.38 | 43.06 | 43.35 | 3,117,698 | +0.30(+0.69%) |
Mar 12, 2021 | 43.00 | 43.08 | 42.81 | 43.05 | 5,301,590 | -0.52(-1.19%) |
Mar 11, 2021 | 43.28 | 43.58 | 43.16 | 43.57 | 3,774,333 | +1.28(+3.04%) |
Mar 10, 2021 | 42.58 | 42.60 | 42.18 | 42.29 | 6,163,159 | -0.19(-0.45%) |
Mar 09, 2021 | 42.15 | 42.61 | 42.15 | 42.48 | 7,315,816 | +0.43(+1.02%) |
Mar 08, 2021 | 42.36 | 42.46 | 42.02 | 42.05 | 6,488,254 | -0.77(-1.79%) |
Mar 05, 2021 | 42.95 | 42.95 | 42.17 | 42.82 | 8,543,785 | +0.44(+1.04%) |
Mar 04, 2021 | 42.97 | 43.28 | 42.16 | 42.38 | 6,934,812 | -0.93(-2.15%) |
Mar 03, 2021 | 43.75 | 43.82 | 43.31 | 43.31 | 5,580,090 | -0.08(-0.19%) |
Mar 02, 2021 | 43.49 | 43.50 | 43.21 | 43.39 | 4,116,175 | -0.64(-1.46%) |
Mar 01, 2021 | 43.73 | 44.22 | 43.72 | 44.03 | 4,287,747 | +0.91(+2.10%) |
Feb 26, 2021 | 43.22 | 43.29 | 42.71 | 43.12 | 6,795,475 | -0.63(-1.43%) |
Feb 25, 2021 | 44.53 | 44.61 | 43.66 | 43.75 | 8,458,846 | -0.75(-1.67%) |
Feb 24, 2021 | 43.98 | 44.51 | 43.85 | 44.49 | 4,434,711 | +0.30(+0.67%) |
Feb 23, 2021 | 44.04 | 44.31 | 43.76 | 44.20 | 4,997,903 | +0.23(+0.52%) |
Feb 22, 2021 | 44.03 | 44.34 | 43.93 | 43.97 | 4,423,264 | -0.33(-0.75%) |
Feb 19, 2021 | 44.33 | 44.57 | 44.22 | 44.30 | 3,259,003 | +0.35(+0.79%) |
Feb 18, 2021 | 43.98 | 44.08 | 43.69 | 43.95 | 3,590,420 | -0.18(-0.40%) |
Feb 17, 2021 | 44.10 | 44.19 | 43.96 | 44.13 | 4,029,682 | -0.06(-0.13%) |
Feb 16, 2021 | 44.31 | 44.42 | 44.12 | 44.19 | 2,549,672 | +0.40(+0.91%) |
Feb 12, 2021 | 43.78 | 43.93 | 43.64 | 43.79 | 3,421,390 | -0.02(-0.05%) |
Feb 11, 2021 | 43.62 | 43.90 | 43.60 | 43.81 | 3,926,949 | +0.46(+1.07%) |
Feb 10, 2021 | 43.64 | 43.71 | 43.25 | 43.35 | 3,834,882 | +0.03(+0.07%) |
Feb 09, 2021 | 42.98 | 43.38 | 42.98 | 43.32 | 3,200,622 | +0.23(+0.53%) |
Feb 08, 2021 | 42.74 | 43.11 | 42.65 | 43.09 | 3,187,087 | +0.32(+0.74%) |
Feb 05, 2021 | 42.72 | 42.80 | 42.51 | 42.77 | 3,305,632 | +0.10(+0.22%) |
Feb 04, 2021 | 42.60 | 42.68 | 42.41 | 42.68 | 4,133,430 | +0.16(+0.38%) |
Feb 03, 2021 | 42.66 | 42.74 | 42.46 | 42.52 | 4,722,210 | -0.21(-0.50%) |
Feb 02, 2021 | 42.61 | 42.86 | 42.58 | 42.73 | 6,314,479 | +0.97(+2.31%) |
Feb 01, 2021 | 41.60 | 41.84 | 41.45 | 41.76 | 3,380,497 | +0.94(+2.29%) |
Jan 29, 2021 | 41.06 | 41.23 | 40.72 | 40.83 | 5,874,149 | -1.31(-3.10%) |
Jan 28, 2021 | 41.78 | 42.21 | 41.68 | 42.13 | 4,974,498 | +0.35(+0.85%) |
Jan 27, 2021 | 42.07 | 42.22 | 41.75 | 41.78 | 5,825,855 | -0.74(-1.74%) |
Jan 26, 2021 | 42.51 | 42.54 | 42.34 | 42.52 | 3,562,016 | -0.50(-1.17%) |
Jan 25, 2021 | 43.00 | 43.12 | 42.65 | 43.02 | 3,829,702 | -0.13(-0.29%) |
Jan 22, 2021 | 42.88 | 43.16 | 42.84 | 43.14 | 4,300,425 | -0.16(-0.37%) |
Jan 21, 2021 | 43.26 | 43.38 | 43.15 | 43.31 | 4,942,218 | +0.74(+1.73%) |
Jan 20, 2021 | 42.55 | 42.60 | 42.39 | 42.57 | 4,046,983 | -0.01(-0.02%) |
Jan 19, 2021 | 42.76 | 42.78 | 42.57 | 42.58 | 5,486,903 | +0.39(+0.93%) |
Jan 15, 2021 | 42.29 | 42.32 | 41.95 | 42.18 | 4,371,995 | -0.72(-1.69%) |
Jan 14, 2021 | 42.69 | 43.20 | 42.60 | 42.91 | 5,971,013 | +0.55(+1.31%) |
Jan 13, 2021 | 42.50 | 42.54 | 42.23 | 42.35 | 7,624,984 | +0.54(+1.29%) |
Jan 12, 2021 | 41.79 | 41.90 | 41.65 | 41.82 | 3,009,345 | +0.12(+0.28%) |
Jan 11, 2021 | 41.65 | 41.84 | 41.58 | 41.70 | 3,757,376 | +0.18(+0.44%) |
Jan 08, 2021 | 41.73 | 41.76 | 41.25 | 41.51 | 5,795,395 | +0.30(+0.72%) |
Jan 07, 2021 | 40.95 | 41.25 | 40.88 | 41.22 | 6,449,291 | +0.72(+1.77%) |
Jan 06, 2021 | 40.10 | 40.60 | 40.07 | 40.50 | 8,918,516 | -0.02(-0.05%) |
Jan 05, 2021 | 40.32 | 40.60 | 40.27 | 40.52 | 7,907,335 | +0.85(+2.14%) |