Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.87 | 44.96 | 44.76 | 44.77 | 2,218,067 | -0.07(-0.17%) |
Mar 30, 2021 | 44.97 | 45.00 | 44.70 | 44.84 | 3,278,328 | -0.18(-0.39%) |
Mar 29, 2021 | 44.84 | 45.14 | 44.71 | 45.02 | 3,409,212 | -0.02(-0.04%) |
Mar 26, 2021 | 44.36 | 45.07 | 44.32 | 45.03 | 2,488,899 | +0.85(+1.93%) |
Mar 25, 2021 | 43.76 | 44.27 | 43.54 | 44.18 | 2,984,034 | +0.44(+1.00%) |
Mar 24, 2021 | 43.86 | 44.20 | 43.73 | 43.74 | 2,211,240 | +0.01(+0.02%) |
Mar 23, 2021 | 43.99 | 44.12 | 43.62 | 43.73 | 2,631,941 | -0.32(-0.73%) |
Mar 22, 2021 | 43.82 | 44.12 | 43.76 | 44.06 | 1,795,071 | +0.21(+0.48%) |
Mar 19, 2021 | 43.98 | 44.04 | 43.57 | 43.84 | 2,576,031 | -0.17(-0.38%) |
Mar 18, 2021 | 44.13 | 44.49 | 43.95 | 44.01 | 2,318,352 | -0.16(-0.36%) |
Mar 17, 2021 | 44.14 | 44.21 | 43.90 | 44.17 | 1,819,594 | +0.09(+0.21%) |
Mar 16, 2021 | 44.09 | 44.15 | 43.99 | 44.08 | 2,152,297 | -0.04(-0.08%) |
Mar 15, 2021 | 43.92 | 44.13 | 43.63 | 44.11 | 2,672,111 | +0.25(+0.57%) |
Mar 12, 2021 | 43.65 | 43.87 | 43.60 | 43.86 | 2,274,059 | +0.32(+0.74%) |
Mar 11, 2021 | 43.60 | 43.81 | 43.43 | 43.54 | 2,177,919 | +0.09(+0.21%) |
Mar 10, 2021 | 43.14 | 43.60 | 43.14 | 43.45 | 2,663,657 | +0.45(+1.05%) |
Mar 09, 2021 | 43.05 | 43.38 | 42.94 | 43.00 | 2,095,750 | +0.20(+0.47%) |
Mar 08, 2021 | 42.77 | 43.37 | 42.63 | 42.79 | 3,698,241 | +0.19(+0.45%) |
Mar 05, 2021 | 42.16 | 42.75 | 41.70 | 42.60 | 3,402,794 | +0.88(+2.10%) |
Mar 04, 2021 | 42.22 | 42.45 | 41.29 | 41.72 | 5,588,359 | -0.54(-1.29%) |
Mar 03, 2021 | 42.45 | 42.65 | 42.25 | 42.27 | 2,418,661 | -0.21(-0.50%) |
Mar 02, 2021 | 42.73 | 42.77 | 42.45 | 42.48 | 2,174,554 | -0.21(-0.50%) |
Mar 01, 2021 | 42.31 | 42.91 | 42.30 | 42.69 | 3,297,199 | +0.91(+2.19%) |
Feb 26, 2021 | 42.41 | 42.41 | 41.76 | 41.78 | 4,065,614 | -0.45(-1.07%) |
Feb 25, 2021 | 42.99 | 43.00 | 42.08 | 42.23 | 2,835,050 | -0.72(-1.67%) |
Feb 24, 2021 | 42.52 | 43.03 | 42.40 | 42.95 | 1,841,964 | +0.41(+0.98%) |
Feb 23, 2021 | 42.43 | 42.66 | 42.14 | 42.54 | 2,545,540 | +0.09(+0.22%) |
Feb 22, 2021 | 42.40 | 42.57 | 42.31 | 42.44 | 2,736,768 | -0.14(-0.33%) |
Feb 19, 2021 | 42.68 | 42.76 | 42.54 | 42.58 | 1,665,887 | +0.00(+0.00%) |
Feb 18, 2021 | 42.47 | 42.66 | 42.33 | 42.58 | 1,794,105 | -0.08(-0.19%) |
Feb 17, 2021 | 42.51 | 42.70 | 42.35 | 42.66 | 1,570,967 | +0.07(+0.17%) |
Feb 16, 2021 | 42.78 | 42.78 | 42.55 | 42.59 | 1,751,620 | -0.01(-0.02%) |
Feb 12, 2021 | 42.37 | 42.63 | 42.37 | 42.60 | 1,399,913 | +0.15(+0.35%) |
Feb 11, 2021 | 42.54 | 42.57 | 42.18 | 42.45 | 1,503,340 | +0.02(+0.04%) |
Feb 10, 2021 | 42.62 | 42.62 | 42.21 | 42.43 | 2,164,890 | -0.02(-0.04%) |
Feb 09, 2021 | 42.41 | 42.51 | 42.29 | 42.45 | 1,895,909 | +0.01(+0.02%) |
Feb 08, 2021 | 42.34 | 42.44 | 42.23 | 42.44 | 1,494,052 | +0.28(+0.66%) |
Feb 05, 2021 | 42.36 | 42.36 | 42.12 | 42.17 | 1,857,804 | +0.09(+0.22%) |
Feb 04, 2021 | 41.66 | 42.07 | 41.61 | 42.07 | 1,846,902 | +0.48(+1.15%) |
Feb 03, 2021 | 41.61 | 41.70 | 41.42 | 41.59 | 1,581,011 | -0.04(-0.09%) |
Feb 02, 2021 | 41.49 | 41.85 | 41.42 | 41.63 | 1,483,104 | +0.53(+1.28%) |
Feb 01, 2021 | 41.07 | 41.26 | 40.81 | 41.11 | 9,520,573 | +0.42(+1.04%) |
Jan 29, 2021 | 41.34 | 41.39 | 40.55 | 40.68 | 3,721,030 | -0.79(-1.91%) |
Jan 28, 2021 | 41.36 | 41.89 | 41.28 | 41.47 | 2,088,973 | +0.41(+0.99%) |
Jan 27, 2021 | 41.68 | 41.68 | 40.89 | 41.07 | 2,913,087 | -0.99(-2.35%) |
Jan 26, 2021 | 42.30 | 42.30 | 42.04 | 42.06 | 2,047,146 | -0.13(-0.31%) |
Jan 25, 2021 | 41.98 | 42.19 | 41.72 | 42.18 | 2,203,281 | +0.18(+0.44%) |
Jan 22, 2021 | 41.94 | 42.15 | 41.84 | 42.00 | 1,626,310 | -0.20(-0.48%) |
Jan 21, 2021 | 42.30 | 42.33 | 42.10 | 42.20 | 1,467,651 | -0.08(-0.20%) |
Jan 20, 2021 | 42.24 | 42.37 | 42.06 | 42.29 | 2,279,001 | +0.14(+0.33%) |
Jan 19, 2021 | 42.27 | 42.35 | 42.06 | 42.15 | 3,726,857 | +0.13(+0.31%) |
Jan 15, 2021 | 42.05 | 42.19 | 41.72 | 42.02 | 1,657,971 | -0.27(-0.63%) |
Jan 14, 2021 | 42.39 | 42.50 | 42.25 | 42.29 | 1,722,913 | +0.01(+0.02%) |
Jan 13, 2021 | 42.24 | 42.41 | 42.13 | 42.28 | 1,383,136 | +0.06(+0.13%) |
Jan 12, 2021 | 42.17 | 42.32 | 42.01 | 42.22 | 1,756,814 | +0.08(+0.20%) |
Jan 11, 2021 | 41.85 | 42.22 | 41.84 | 42.14 | 1,568,059 | +0.05(+0.11%) |
Jan 08, 2021 | 42.17 | 42.17 | 41.68 | 42.09 | 1,953,438 | +0.05(+0.11%) |
Jan 07, 2021 | 41.99 | 42.23 | 41.85 | 42.05 | 1,681,036 | +0.31(+0.75%) |
Jan 06, 2021 | 40.99 | 42.01 | 40.99 | 41.73 | 2,636,866 | +0.76(+1.85%) |
Jan 05, 2021 | 40.71 | 41.07 | 40.56 | 40.98 | 1,702,776 | +0.22(+0.54%) |