Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.08 | 47.68 | 46.99 | 47.13 | 2,780,182 | +0.00(+0.01%) |
Mar 30, 2021 | 48.14 | 48.22 | 47.03 | 47.13 | 2,209,478 | -1.08(-2.25%) |
Mar 29, 2021 | 47.89 | 48.41 | 47.67 | 48.21 | 1,622,945 | +0.04(+0.08%) |
Mar 26, 2021 | 46.88 | 48.20 | 46.77 | 48.17 | 1,941,091 | +1.33(+2.83%) |
Mar 25, 2021 | 47.15 | 47.15 | 46.51 | 46.85 | 2,123,555 | -0.24(-0.52%) |
Mar 24, 2021 | 47.21 | 47.50 | 46.91 | 47.09 | 2,013,034 | -0.08(-0.16%) |
Mar 23, 2021 | 46.62 | 47.61 | 46.62 | 47.17 | 4,062,175 | +0.14(+0.31%) |
Mar 22, 2021 | 46.58 | 47.36 | 46.27 | 47.02 | 3,811,395 | +0.44(+0.95%) |
Mar 19, 2021 | 46.34 | 46.93 | 45.96 | 46.58 | 6,850,765 | +0.26(+0.55%) |
Mar 18, 2021 | 46.04 | 46.63 | 45.66 | 46.32 | 5,700,327 | +0.29(+0.64%) |
Mar 17, 2021 | 46.33 | 46.59 | 45.50 | 46.03 | 5,279,979 | -0.46(-1.00%) |
Mar 16, 2021 | 46.68 | 47.01 | 46.18 | 46.49 | 2,815,352 | -0.17(-0.36%) |
Mar 15, 2021 | 46.12 | 46.68 | 45.74 | 46.66 | 1,660,960 | +0.50(+1.09%) |
Mar 12, 2021 | 46.20 | 46.37 | 45.73 | 46.16 | 1,450,812 | +0.10(+0.22%) |
Mar 11, 2021 | 46.31 | 46.31 | 45.62 | 46.06 | 2,235,537 | +0.01(+0.03%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.01 | 46.04 | 2,318,682 | -0.67(-1.43%) |
Mar 09, 2021 | 46.14 | 47.63 | 46.14 | 46.71 | 3,496,918 | +0.53(+1.14%) |
Mar 08, 2021 | 46.15 | 46.99 | 45.82 | 46.18 | 5,467,894 | +0.09(+0.20%) |
Mar 05, 2021 | 44.29 | 46.22 | 44.12 | 46.09 | 3,762,905 | +2.13(+4.86%) |
Mar 04, 2021 | 43.84 | 44.64 | 43.18 | 43.96 | 3,716,140 | +0.41(+0.94%) |
Mar 03, 2021 | 44.63 | 44.90 | 43.50 | 43.55 | 1,949,179 | -1.25(-2.79%) |
Mar 02, 2021 | 45.10 | 45.30 | 44.32 | 44.80 | 1,944,219 | -0.39(-0.87%) |
Mar 01, 2021 | 44.46 | 45.50 | 44.40 | 45.19 | 2,183,571 | +1.14(+2.59%) |
Feb 26, 2021 | 44.79 | 44.91 | 43.89 | 44.05 | 2,949,168 | -0.65(-1.45%) |
Feb 25, 2021 | 45.26 | 45.73 | 44.65 | 44.70 | 2,028,371 | -0.53(-1.18%) |
Feb 24, 2021 | 44.53 | 45.30 | 44.09 | 45.23 | 1,911,631 | +0.53(+1.18%) |
Feb 23, 2021 | 44.95 | 45.03 | 44.23 | 44.70 | 3,108,311 | -0.41(-0.90%) |
Feb 22, 2021 | 45.69 | 45.69 | 44.60 | 45.11 | 2,857,095 | -0.90(-1.95%) |
Feb 19, 2021 | 46.25 | 46.45 | 45.96 | 46.01 | 2,100,584 | -0.14(-0.31%) |
Feb 18, 2021 | 45.96 | 46.34 | 45.75 | 46.15 | 2,227,878 | +0.06(+0.13%) |
Feb 17, 2021 | 45.63 | 46.22 | 45.55 | 46.09 | 2,443,738 | +0.22(+0.49%) |
Feb 16, 2021 | 45.41 | 45.93 | 45.04 | 45.87 | 2,668,162 | +0.64(+1.41%) |
Feb 12, 2021 | 45.39 | 45.72 | 45.18 | 45.23 | 1,522,303 | -0.12(-0.27%) |
Feb 11, 2021 | 45.56 | 45.63 | 45.10 | 45.35 | 1,462,968 | -0.03(-0.07%) |
Feb 10, 2021 | 45.87 | 45.99 | 44.96 | 45.38 | 1,648,467 | -0.21(-0.46%) |
Feb 09, 2021 | 45.44 | 45.86 | 45.23 | 45.59 | 1,320,545 | +0.22(+0.48%) |
Feb 08, 2021 | 45.58 | 45.82 | 45.21 | 45.37 | 1,548,853 | -0.04(-0.10%) |
Feb 05, 2021 | 45.81 | 46.03 | 45.22 | 45.42 | 2,135,117 | -0.31(-0.68%) |
Feb 04, 2021 | 45.44 | 46.31 | 45.33 | 45.73 | 2,587,338 | +0.45(+0.99%) |
Feb 03, 2021 | 45.32 | 45.58 | 44.92 | 45.28 | 2,760,772 | -0.14(-0.32%) |
Feb 02, 2021 | 44.32 | 45.58 | 44.15 | 45.43 | 2,835,339 | +1.27(+2.89%) |
Feb 01, 2021 | 43.49 | 44.30 | 43.16 | 44.15 | 2,741,797 | +1.06(+2.47%) |
Jan 29, 2021 | 43.99 | 43.99 | 42.75 | 43.09 | 3,523,367 | -1.20(-2.70%) |
Jan 28, 2021 | 45.03 | 45.67 | 44.26 | 44.29 | 3,074,908 | -0.69(-1.54%) |
Jan 27, 2021 | 44.76 | 45.76 | 43.81 | 44.98 | 4,996,605 | +0.02(+0.05%) |
Jan 26, 2021 | 45.46 | 45.65 | 44.75 | 44.95 | 3,040,575 | -0.37(-0.82%) |
Jan 25, 2021 | 44.77 | 45.49 | 44.51 | 45.33 | 2,624,970 | +0.60(+1.34%) |
Jan 22, 2021 | 45.01 | 45.08 | 44.35 | 44.73 | 3,537,809 | -0.31(-0.69%) |
Jan 21, 2021 | 45.90 | 46.00 | 44.74 | 45.04 | 2,174,633 | -0.72(-1.58%) |
Jan 20, 2021 | 45.67 | 45.96 | 45.07 | 45.76 | 3,977,569 | +0.45(+0.99%) |
Jan 19, 2021 | 45.30 | 45.55 | 44.67 | 45.31 | 2,813,630 | +0.71(+1.59%) |
Jan 15, 2021 | 45.05 | 45.40 | 44.40 | 44.61 | 8,646,269 | -0.67(-1.47%) |
Jan 14, 2021 | 45.62 | 45.64 | 44.85 | 45.27 | 3,010,971 | -0.11(-0.25%) |
Jan 13, 2021 | 45.25 | 45.71 | 45.23 | 45.39 | 4,440,642 | +0.18(+0.40%) |
Jan 12, 2021 | 44.91 | 45.45 | 44.87 | 45.21 | 2,971,492 | +0.32(+0.72%) |
Jan 11, 2021 | 44.02 | 45.19 | 43.96 | 44.88 | 3,544,948 | +0.67(+1.51%) |
Jan 08, 2021 | 43.14 | 44.32 | 43.14 | 44.22 | 2,470,721 | +0.64(+1.47%) |
Jan 07, 2021 | 42.98 | 43.60 | 42.90 | 43.58 | 2,768,118 | +0.45(+1.03%) |
Jan 06, 2021 | 42.16 | 43.48 | 42.02 | 43.13 | 3,210,898 | +1.09(+2.60%) |
Jan 05, 2021 | 42.14 | 42.38 | 41.90 | 42.04 | 3,459,056 | -0.01(-0.03%) |