Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.03 | 44.06 | 44.02 | 44.03 | 903,298 | +0.00(+0.00%) |
Mar 30, 2021 | 44.02 | 44.05 | 43.98 | 44.03 | 1,078,483 | +0.00(+0.00%) |
Mar 29, 2021 | 44.01 | 44.07 | 43.99 | 44.03 | 884,226 | +0.01(+0.02%) |
Mar 26, 2021 | 44.02 | 44.11 | 44.00 | 44.02 | 1,019,300 | +0.00(+0.00%) |
Mar 25, 2021 | 44.05 | 44.11 | 43.96 | 44.02 | 1,571,945 | -0.02(-0.05%) |
Mar 24, 2021 | 44.04 | 44.07 | 43.96 | 44.04 | 1,411,427 | +0.01(+0.02%) |
Mar 23, 2021 | 44.09 | 44.11 | 44.02 | 44.03 | 970,971 | -0.04(-0.09%) |
Mar 22, 2021 | 44.12 | 44.13 | 44.07 | 44.07 | 715,726 | -0.06(-0.14%) |
Mar 19, 2021 | 44.14 | 44.14 | 44.11 | 44.13 | 842,800 | -0.01(-0.02%) |
Mar 18, 2021 | 44.13 | 44.16 | 44.10 | 44.14 | 405,433 | +0.00(+0.00%) |
Mar 17, 2021 | 44.12 | 44.14 | 44.09 | 44.14 | 427,765 | +0.03(+0.07%) |
Mar 16, 2021 | 44.13 | 44.14 | 44.10 | 44.11 | 375,132 | +0.00(+0.00%) |
Mar 15, 2021 | 44.05 | 44.15 | 44.05 | 44.11 | 576,558 | -0.04(-0.09%) |
Mar 12, 2021 | 43.93 | 44.19 | 43.93 | 44.15 | 909,900 | +0.06(+0.14%) |
Mar 11, 2021 | 44.10 | 44.12 | 44.05 | 44.09 | 721,596 | +0.04(+0.09%) |
Mar 10, 2021 | 44.13 | 44.13 | 44.00 | 44.05 | 889,320 | -0.02(-0.05%) |
Mar 09, 2021 | 44.20 | 44.22 | 44.06 | 44.07 | 829,083 | -0.13(-0.29%) |
Mar 08, 2021 | 44.15 | 44.35 | 44.10 | 44.20 | 1,211,725 | +0.02(+0.05%) |
Mar 05, 2021 | 44.18 | 44.18 | 44.08 | 44.18 | 960,800 | +0.09(+0.20%) |
Mar 04, 2021 | 44.12 | 44.19 | 44.05 | 44.09 | 1,268,508 | -0.07(-0.16%) |
Mar 03, 2021 | 44.24 | 44.25 | 44.12 | 44.16 | 804,409 | -0.09(-0.20%) |
Mar 02, 2021 | 44.14 | 44.30 | 44.12 | 44.25 | 977,283 | -0.03(-0.07%) |
Mar 01, 2021 | 44.10 | 44.28 | 44.09 | 44.28 | 1,256,689 | +0.22(+0.50%) |
Feb 26, 2021 | 44.10 | 44.16 | 44.05 | 44.06 | 1,639,300 | -0.06(-0.14%) |
Feb 25, 2021 | 44.16 | 44.22 | 44.10 | 44.12 | 1,261,569 | -0.04(-0.09%) |
Feb 24, 2021 | 44.12 | 44.21 | 44.09 | 44.16 | 373,699 | +0.04(+0.09%) |
Feb 23, 2021 | 44.13 | 44.15 | 44.09 | 44.12 | 1,205,513 | -0.01(-0.02%) |
Feb 22, 2021 | 44.10 | 44.13 | 44.06 | 44.13 | 540,025 | +0.03(+0.07%) |
Feb 19, 2021 | 44.12 | 44.16 | 44.08 | 44.10 | 431,900 | +0.02(+0.05%) |
Feb 18, 2021 | 43.93 | 44.13 | 43.85 | 44.08 | 387,259 | -0.01(-0.02%) |
Feb 17, 2021 | 44.10 | 44.11 | 44.05 | 44.09 | 595,484 | -0.03(-0.07%) |
Feb 16, 2021 | 44.16 | 44.17 | 44.07 | 44.12 | 389,255 | -0.02(-0.05%) |
Feb 12, 2021 | 44.07 | 44.14 | 44.04 | 44.14 | 332,000 | +0.05(+0.11%) |
Feb 11, 2021 | 44.10 | 44.10 | 44.05 | 44.09 | 591,290 | +0.01(+0.02%) |
Feb 10, 2021 | 44.12 | 44.17 | 44.05 | 44.08 | 361,491 | -0.09(-0.20%) |
Feb 09, 2021 | 44.15 | 44.18 | 44.08 | 44.17 | 322,940 | +0.05(+0.11%) |
Feb 08, 2021 | 44.10 | 44.15 | 44.08 | 44.12 | 385,435 | +0.01(+0.02%) |
Feb 05, 2021 | 44.11 | 44.15 | 44.10 | 44.11 | 277,700 | +0.00(+0.00%) |
Feb 04, 2021 | 44.12 | 44.17 | 44.10 | 44.11 | 1,176,809 | -0.06(-0.14%) |
Feb 03, 2021 | 44.11 | 44.18 | 44.06 | 44.17 | 643,541 | +0.06(+0.14%) |
Feb 02, 2021 | 44.06 | 44.15 | 44.03 | 44.11 | 374,968 | -0.02(-0.05%) |
Feb 01, 2021 | 44.05 | 44.15 | 43.97 | 44.13 | 1,079,574 | +0.13(+0.30%) |
Jan 29, 2021 | 44.04 | 44.07 | 43.95 | 44.00 | 745,700 | -0.04(-0.09%) |
Jan 28, 2021 | 44.15 | 44.19 | 43.98 | 44.04 | 789,904 | -0.01(-0.02%) |
Jan 27, 2021 | 44.05 | 44.17 | 43.99 | 44.05 | 923,844 | +0.00(+0.00%) |
Jan 26, 2021 | 44.06 | 44.13 | 44.01 | 44.05 | 484,240 | -0.01(-0.02%) |
Jan 25, 2021 | 44.03 | 44.12 | 44.03 | 44.06 | 361,997 | -0.07(-0.16%) |
Jan 22, 2021 | 44.01 | 44.13 | 44.01 | 44.13 | 311,900 | +0.09(+0.20%) |
Jan 21, 2021 | 44.02 | 44.11 | 44.00 | 44.04 | 330,730 | +0.07(+0.16%) |
Jan 20, 2021 | 43.98 | 44.00 | 43.95 | 43.97 | 405,923 | -0.01(-0.02%) |
Jan 19, 2021 | 43.95 | 43.99 | 43.91 | 43.98 | 579,905 | +0.06(+0.14%) |
Jan 15, 2021 | 43.95 | 43.99 | 43.92 | 43.92 | 788,700 | -0.03(-0.07%) |
Jan 14, 2021 | 44.02 | 44.04 | 43.95 | 43.95 | 415,718 | -0.02(-0.05%) |
Jan 13, 2021 | 43.97 | 44.00 | 43.95 | 43.97 | 452,444 | +0.00(+0.00%) |
Jan 12, 2021 | 43.93 | 44.02 | 43.93 | 43.97 | 794,042 | +0.04(+0.09%) |
Jan 11, 2021 | 43.96 | 44.03 | 43.91 | 43.93 | 553,842 | -0.05(-0.11%) |
Jan 08, 2021 | 44.00 | 44.01 | 43.96 | 43.98 | 709,800 | -0.01(-0.02%) |
Jan 07, 2021 | 44.10 | 44.10 | 43.96 | 43.99 | 809,061 | -0.12(-0.27%) |
Jan 06, 2021 | 43.95 | 44.14 | 43.95 | 44.11 | 764,597 | +0.16(+0.36%) |
Jan 05, 2021 | 44.12 | 44.16 | 43.95 | 43.95 | 914,314 | -0.19(-0.43%) |