Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.17 | 47.53 | 46.61 | 47.10 | 3,257,489 | +0.22(+0.47%) |
Mar 30, 2021 | 45.93 | 46.94 | 45.66 | 46.88 | 2,283,351 | +0.97(+2.11%) |
Mar 29, 2021 | 45.95 | 46.18 | 45.23 | 45.91 | 3,633,715 | -0.89(-1.90%) |
Mar 26, 2021 | 46.00 | 46.80 | 45.11 | 46.80 | 4,262,500 | +1.24(+2.72%) |
Mar 25, 2021 | 44.76 | 45.70 | 43.65 | 45.56 | 5,831,240 | +0.69(+1.54%) |
Mar 24, 2021 | 45.58 | 46.03 | 44.87 | 44.87 | 3,305,922 | -0.23(-0.51%) |
Mar 23, 2021 | 46.01 | 46.11 | 44.66 | 45.10 | 3,904,841 | -1.11(-2.40%) |
Mar 22, 2021 | 45.03 | 46.36 | 44.87 | 46.21 | 2,803,605 | +1.82(+4.10%) |
Mar 19, 2021 | 44.04 | 44.85 | 43.44 | 44.39 | 3,956,400 | +0.73(+1.67%) |
Mar 18, 2021 | 44.67 | 45.12 | 43.66 | 43.66 | 4,107,021 | -1.46(-3.24%) |
Mar 17, 2021 | 43.95 | 45.18 | 43.82 | 45.12 | 3,697,922 | +0.62(+1.39%) |
Mar 16, 2021 | 44.23 | 44.85 | 44.15 | 44.50 | 3,433,626 | +0.26(+0.59%) |
Mar 15, 2021 | 43.04 | 44.29 | 42.88 | 44.24 | 2,932,479 | +1.60(+3.75%) |
Mar 12, 2021 | 42.19 | 42.98 | 42.12 | 42.64 | 2,439,000 | +0.03(+0.07%) |
Mar 11, 2021 | 42.40 | 42.74 | 42.37 | 42.61 | 2,210,484 | +0.53(+1.26%) |
Mar 10, 2021 | 42.37 | 42.37 | 41.92 | 42.08 | 3,589,754 | +0.24(+0.57%) |
Mar 09, 2021 | 41.55 | 42.06 | 41.46 | 41.84 | 3,159,407 | +0.52(+1.26%) |
Mar 08, 2021 | 41.33 | 41.74 | 40.80 | 41.32 | 5,173,889 | +0.02(+0.05%) |
Mar 05, 2021 | 40.70 | 41.41 | 39.36 | 41.30 | 8,830,700 | +1.33(+3.33%) |
Mar 04, 2021 | 41.03 | 41.49 | 39.03 | 39.97 | 13,040,325 | -0.80(-1.96%) |
Mar 03, 2021 | 41.86 | 42.03 | 40.77 | 40.77 | 6,797,889 | -0.96(-2.30%) |
Mar 02, 2021 | 41.85 | 42.15 | 41.60 | 41.73 | 4,881,004 | -0.16(-0.38%) |
Mar 01, 2021 | 41.63 | 42.13 | 41.58 | 41.89 | 4,789,905 | +1.50(+3.71%) |
Feb 26, 2021 | 40.31 | 40.83 | 38.90 | 40.39 | 12,352,600 | +0.99(+2.51%) |
Feb 25, 2021 | 42.48 | 42.84 | 38.89 | 39.40 | 14,308,761 | -3.52(-8.20%) |
Feb 24, 2021 | 41.57 | 43.00 | 41.33 | 42.92 | 4,785,942 | +0.79(+1.88%) |
Feb 23, 2021 | 41.14 | 42.16 | 40.12 | 42.13 | 6,053,216 | +0.85(+2.06%) |
Feb 22, 2021 | 41.46 | 42.08 | 41.25 | 41.28 | 2,722,764 | -1.14(-2.69%) |
Feb 19, 2021 | 41.60 | 42.42 | 41.53 | 42.42 | 3,314,000 | +1.01(+2.44%) |
Feb 18, 2021 | 40.91 | 41.62 | 40.67 | 41.41 | 3,004,461 | -0.10(-0.24%) |
Feb 17, 2021 | 40.78 | 41.59 | 40.43 | 41.51 | 3,591,062 | +0.41(+1.00%) |
Feb 16, 2021 | 41.23 | 41.52 | 40.88 | 41.10 | 3,586,435 | -0.26(-0.63%) |
Feb 12, 2021 | 40.56 | 41.38 | 40.48 | 41.36 | 4,114,700 | +0.71(+1.75%) |
Feb 11, 2021 | 40.46 | 40.67 | 39.74 | 40.65 | 3,325,382 | +0.59(+1.47%) |
Feb 10, 2021 | 40.65 | 40.70 | 39.59 | 40.06 | 5,063,130 | -0.49(-1.21%) |
Feb 09, 2021 | 40.35 | 40.78 | 40.20 | 40.55 | 1,977,656 | -0.10(-0.25%) |
Feb 08, 2021 | 40.58 | 40.65 | 40.25 | 40.65 | 1,787,282 | +0.16(+0.40%) |
Feb 05, 2021 | 40.50 | 40.52 | 40.04 | 40.49 | 2,246,800 | +0.05(+0.12%) |
Feb 04, 2021 | 40.01 | 40.44 | 39.95 | 40.44 | 2,412,896 | +0.87(+2.20%) |
Feb 03, 2021 | 39.01 | 39.60 | 38.71 | 39.57 | 3,194,703 | +1.00(+2.59%) |
Feb 02, 2021 | 37.92 | 38.76 | 37.85 | 38.57 | 5,188,430 | +1.58(+4.27%) |
Feb 01, 2021 | 36.85 | 37.23 | 35.79 | 36.99 | 5,218,882 | +0.98(+2.72%) |
Jan 29, 2021 | 36.71 | 37.72 | 35.32 | 36.01 | 11,338,100 | -0.85(-2.31%) |
Jan 28, 2021 | 37.57 | 38.04 | 36.74 | 36.86 | 5,116,354 | +0.36(+0.99%) |
Jan 27, 2021 | 39.98 | 39.99 | 36.41 | 36.50 | 9,123,567 | -4.30(-10.54%) |
Jan 26, 2021 | 41.12 | 41.43 | 40.80 | 40.80 | 3,147,965 | +0.08(+0.20%) |
Jan 25, 2021 | 41.35 | 41.50 | 39.81 | 40.72 | 5,632,508 | -0.87(-2.09%) |
Jan 22, 2021 | 41.33 | 41.82 | 41.22 | 41.59 | 1,985,800 | -0.24(-0.57%) |
Jan 21, 2021 | 41.68 | 41.88 | 41.35 | 41.83 | 2,274,264 | +0.15(+0.36%) |
Jan 20, 2021 | 41.59 | 41.80 | 41.27 | 41.68 | 2,276,314 | +0.46(+1.12%) |
Jan 19, 2021 | 41.32 | 41.41 | 40.94 | 41.22 | 2,838,754 | +0.49(+1.20%) |
Jan 15, 2021 | 40.99 | 41.26 | 40.25 | 40.73 | 3,038,600 | -0.60(-1.45%) |
Jan 14, 2021 | 41.69 | 41.95 | 41.16 | 41.33 | 1,808,041 | -0.25(-0.60%) |
Jan 13, 2021 | 41.21 | 41.70 | 41.08 | 41.58 | 1,852,221 | +0.35(+0.85%) |
Jan 12, 2021 | 40.98 | 41.28 | 40.39 | 41.23 | 2,684,899 | +0.38(+0.93%) |
Jan 11, 2021 | 41.04 | 41.34 | 40.44 | 40.85 | 2,940,707 | -0.97(-2.32%) |
Jan 08, 2021 | 41.72 | 41.92 | 41.05 | 41.82 | 2,577,300 | +0.25(+0.60%) |
Jan 07, 2021 | 41.36 | 41.60 | 41.16 | 41.57 | 2,638,813 | +1.18(+2.92%) |
Jan 06, 2021 | 40.47 | 41.54 | 39.88 | 40.39 | 5,676,634 | +0.11(+0.27%) |
Jan 05, 2021 | 39.16 | 40.45 | 39.13 | 40.28 | 2,615,416 | +0.63(+1.59%) |