Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.77 | 44.18 | 43.08 | 43.09 | 4,629,363 | -1.05(-2.39%) |
Mar 30, 2021 | 43.80 | 44.36 | 43.46 | 44.15 | 3,780,196 | +0.71(+1.63%) |
Mar 29, 2021 | 43.02 | 43.89 | 42.83 | 43.44 | 4,728,311 | -0.22(-0.51%) |
Mar 26, 2021 | 43.87 | 44.11 | 43.09 | 43.66 | 4,076,731 | +0.30(+0.69%) |
Mar 25, 2021 | 42.02 | 43.46 | 41.54 | 43.36 | 5,047,612 | +1.41(+3.36%) |
Mar 24, 2021 | 42.52 | 43.04 | 41.92 | 41.96 | 4,089,241 | +0.01(+0.02%) |
Mar 23, 2021 | 42.64 | 43.08 | 41.78 | 41.95 | 3,750,628 | -1.17(-2.70%) |
Mar 22, 2021 | 43.42 | 43.50 | 42.73 | 43.11 | 5,261,822 | -0.56(-1.28%) |
Mar 19, 2021 | 44.29 | 44.41 | 43.42 | 43.67 | 7,812,465 | -0.92(-2.07%) |
Mar 18, 2021 | 44.84 | 45.70 | 44.52 | 44.60 | 5,980,937 | +0.14(+0.31%) |
Mar 17, 2021 | 44.42 | 44.79 | 43.97 | 44.46 | 5,746,747 | +0.32(+0.72%) |
Mar 16, 2021 | 44.71 | 44.77 | 43.72 | 44.14 | 4,554,500 | -0.94(-2.09%) |
Mar 15, 2021 | 44.83 | 45.14 | 44.31 | 45.08 | 3,210,542 | +0.21(+0.46%) |
Mar 12, 2021 | 45.25 | 45.32 | 44.74 | 44.87 | 3,313,578 | +0.40(+0.90%) |
Mar 11, 2021 | 44.15 | 44.81 | 44.00 | 44.48 | 4,872,003 | +0.15(+0.33%) |
Mar 10, 2021 | 43.32 | 44.48 | 43.26 | 44.33 | 4,126,279 | +1.14(+2.64%) |
Mar 09, 2021 | 43.14 | 43.76 | 42.44 | 43.19 | 6,086,305 | -0.57(-1.31%) |
Mar 08, 2021 | 44.11 | 44.67 | 43.67 | 43.76 | 6,390,762 | +0.25(+0.58%) |
Mar 05, 2021 | 43.49 | 43.79 | 42.52 | 43.51 | 5,751,077 | +0.65(+1.51%) |
Mar 04, 2021 | 43.71 | 44.08 | 41.67 | 42.86 | 5,222,959 | -0.69(-1.57%) |
Mar 03, 2021 | 42.66 | 44.16 | 42.66 | 43.55 | 6,080,716 | +0.97(+2.28%) |
Mar 02, 2021 | 41.93 | 42.87 | 41.89 | 42.58 | 4,977,401 | +0.60(+1.43%) |
Mar 01, 2021 | 41.60 | 44.47 | 41.47 | 41.98 | 8,489,521 | +1.26(+3.09%) |
Feb 26, 2021 | 41.69 | 41.92 | 40.42 | 40.72 | 6,672,169 | +0.00(+0.00%) |
Feb 25, 2021 | 42.59 | 42.73 | 40.65 | 40.72 | 5,814,714 | -1.37(-3.26%) |
Feb 24, 2021 | 41.23 | 42.58 | 41.19 | 42.09 | 4,914,553 | +0.98(+2.39%) |
Feb 23, 2021 | 41.45 | 41.45 | 40.61 | 41.10 | 5,420,581 | +0.25(+0.61%) |
Feb 22, 2021 | 39.37 | 41.09 | 39.34 | 40.85 | 6,760,818 | +1.41(+3.57%) |
Feb 19, 2021 | 39.37 | 39.66 | 38.98 | 39.45 | 3,955,525 | +0.44(+1.12%) |
Feb 18, 2021 | 39.34 | 39.84 | 38.43 | 39.01 | 4,352,941 | -1.07(-2.68%) |
Feb 17, 2021 | 38.24 | 40.17 | 38.14 | 40.09 | 5,407,560 | +1.04(+2.66%) |
Feb 16, 2021 | 38.67 | 39.49 | 38.45 | 39.05 | 5,327,793 | +0.69(+1.81%) |
Feb 12, 2021 | 38.41 | 39.08 | 38.16 | 38.35 | 4,484,993 | -0.19(-0.48%) |
Feb 11, 2021 | 39.21 | 39.40 | 38.25 | 38.54 | 3,719,361 | -0.77(-1.96%) |
Feb 10, 2021 | 39.23 | 39.62 | 38.87 | 39.31 | 3,999,648 | +0.27(+0.69%) |
Feb 09, 2021 | 39.02 | 39.38 | 38.68 | 39.04 | 3,739,964 | -0.14(-0.35%) |
Feb 08, 2021 | 38.58 | 39.21 | 38.42 | 39.18 | 4,208,628 | +0.57(+1.46%) |
Feb 05, 2021 | 38.74 | 38.85 | 38.15 | 38.61 | 4,283,353 | +0.31(+0.82%) |
Feb 04, 2021 | 36.31 | 38.31 | 36.07 | 38.30 | 5,492,302 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.45 | 35.65 | 36.08 | 5,052,516 | +0.35(+0.99%) |
Feb 02, 2021 | 35.29 | 36.12 | 35.06 | 35.73 | 5,265,704 | +1.07(+3.07%) |
Feb 01, 2021 | 34.95 | 35.12 | 34.16 | 34.67 | 3,913,910 | -0.02(-0.05%) |
Jan 29, 2021 | 35.31 | 35.31 | 34.09 | 34.68 | 5,711,353 | -0.96(-2.70%) |
Jan 28, 2021 | 35.26 | 36.06 | 35.14 | 35.65 | 5,449,449 | +0.82(+2.34%) |
Jan 27, 2021 | 35.73 | 35.89 | 34.37 | 34.83 | 6,226,120 | -1.40(-3.86%) |
Jan 26, 2021 | 36.94 | 37.00 | 36.14 | 36.23 | 4,038,508 | -0.44(-1.19%) |
Jan 25, 2021 | 36.62 | 36.87 | 36.12 | 36.67 | 4,408,575 | -0.46(-1.25%) |
Jan 22, 2021 | 37.55 | 37.92 | 37.01 | 37.13 | 5,129,855 | -0.90(-2.36%) |
Jan 21, 2021 | 38.86 | 39.04 | 38.02 | 38.03 | 6,053,830 | -0.95(-2.45%) |
Jan 20, 2021 | 39.12 | 39.44 | 38.91 | 38.98 | 6,931,402 | -0.16(-0.40%) |
Jan 19, 2021 | 38.52 | 39.30 | 38.46 | 39.14 | 5,568,735 | +0.83(+2.18%) |
Jan 15, 2021 | 37.87 | 38.45 | 37.55 | 38.31 | 7,690,303 | +0.05(+0.12%) |
Jan 14, 2021 | 37.98 | 38.40 | 37.69 | 38.26 | 4,300,507 | +0.54(+1.42%) |
Jan 13, 2021 | 37.70 | 38.09 | 37.45 | 37.72 | 3,895,112 | -0.26(-0.68%) |
Jan 12, 2021 | 37.67 | 38.22 | 37.58 | 37.98 | 4,291,182 | +0.67(+1.79%) |
Jan 11, 2021 | 36.98 | 37.79 | 36.79 | 37.32 | 3,731,593 | -0.32(-0.84%) |
Jan 08, 2021 | 37.98 | 38.09 | 37.07 | 37.63 | 5,769,427 | -0.25(-0.66%) |
Jan 07, 2021 | 37.78 | 38.02 | 37.38 | 37.88 | 5,515,675 | +0.63(+1.69%) |
Jan 06, 2021 | 35.78 | 37.67 | 35.78 | 37.25 | 8,849,371 | +2.28(+6.52%) |
Jan 05, 2021 | 34.54 | 35.21 | 34.44 | 34.97 | 4,607,111 | +0.57(+1.67%) |