Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.93 | 43.79 | 42.81 | 43.36 | 1,747,506 | +0.57(+1.33%) |
Mar 30, 2021 | 43.01 | 43.32 | 42.70 | 42.79 | 853,277 | -0.64(-1.47%) |
Mar 29, 2021 | 43.80 | 43.93 | 42.97 | 43.43 | 1,016,995 | -0.37(-0.84%) |
Mar 26, 2021 | 42.90 | 43.84 | 42.60 | 43.80 | 1,334,900 | +1.21(+2.84%) |
Mar 25, 2021 | 42.18 | 42.70 | 41.77 | 42.59 | 1,814,580 | +0.02(+0.05%) |
Mar 24, 2021 | 42.75 | 43.28 | 42.52 | 42.57 | 1,160,515 | +0.06(+0.14%) |
Mar 23, 2021 | 43.26 | 43.79 | 42.47 | 42.51 | 1,924,520 | -1.35(-3.08%) |
Mar 22, 2021 | 44.10 | 44.42 | 43.63 | 43.86 | 1,084,076 | -0.22(-0.50%) |
Mar 19, 2021 | 44.63 | 45.68 | 44.00 | 44.08 | 3,597,500 | -0.63(-1.41%) |
Mar 18, 2021 | 45.27 | 45.60 | 44.53 | 44.71 | 1,614,028 | -0.77(-1.69%) |
Mar 17, 2021 | 45.83 | 46.11 | 45.17 | 45.48 | 1,647,411 | -0.18(-0.39%) |
Mar 16, 2021 | 46.27 | 46.32 | 45.61 | 45.66 | 2,082,985 | -0.86(-1.85%) |
Mar 15, 2021 | 45.60 | 46.52 | 45.47 | 46.52 | 2,200,581 | +1.14(+2.51%) |
Mar 12, 2021 | 45.07 | 45.44 | 44.72 | 45.38 | 1,950,700 | +0.28(+0.62%) |
Mar 11, 2021 | 45.45 | 45.67 | 44.98 | 45.10 | 1,453,566 | +0.13(+0.29%) |
Mar 10, 2021 | 44.70 | 45.06 | 44.38 | 44.97 | 2,344,175 | +0.33(+0.74%) |
Mar 09, 2021 | 45.10 | 45.46 | 44.64 | 44.64 | 1,545,309 | -0.36(-0.80%) |
Mar 08, 2021 | 45.55 | 45.58 | 44.60 | 45.00 | 1,984,129 | +0.12(+0.27%) |
Mar 05, 2021 | 45.31 | 45.60 | 44.29 | 44.88 | 1,827,400 | +0.25(+0.56%) |
Mar 04, 2021 | 44.58 | 45.40 | 43.90 | 44.63 | 2,345,225 | +0.60(+1.36%) |
Mar 03, 2021 | 44.00 | 45.04 | 43.87 | 44.03 | 1,653,050 | +0.41(+0.94%) |
Mar 02, 2021 | 43.01 | 43.78 | 42.78 | 43.62 | 1,076,510 | +0.65(+1.51%) |
Mar 01, 2021 | 42.23 | 43.42 | 42.12 | 42.97 | 2,378,633 | +1.30(+3.12%) |
Feb 26, 2021 | 42.40 | 42.51 | 41.45 | 41.67 | 1,752,200 | -0.91(-2.14%) |
Feb 25, 2021 | 43.95 | 44.00 | 42.04 | 42.58 | 1,967,652 | -1.28(-2.92%) |
Feb 24, 2021 | 43.41 | 43.89 | 42.81 | 43.86 | 2,067,471 | +0.77(+1.79%) |
Feb 23, 2021 | 43.40 | 43.59 | 41.80 | 43.09 | 2,454,105 | +0.51(+1.20%) |
Feb 22, 2021 | 41.86 | 43.41 | 41.71 | 42.58 | 3,277,097 | +1.09(+2.63%) |
Feb 19, 2021 | 40.50 | 41.72 | 40.34 | 41.49 | 1,531,300 | +1.15(+2.85%) |
Feb 18, 2021 | 41.60 | 41.78 | 40.30 | 40.34 | 3,411,294 | -1.44(-3.45%) |
Feb 17, 2021 | 41.75 | 41.94 | 41.08 | 41.78 | 1,336,214 | +0.14(+0.34%) |
Feb 16, 2021 | 42.16 | 42.43 | 41.60 | 41.64 | 1,370,353 | -0.05(-0.12%) |
Feb 12, 2021 | 40.71 | 41.80 | 40.55 | 41.69 | 2,064,900 | +0.93(+2.28%) |
Feb 11, 2021 | 41.08 | 41.25 | 40.52 | 40.76 | 1,916,512 | -0.36(-0.88%) |
Feb 10, 2021 | 41.35 | 41.41 | 40.54 | 41.12 | 1,953,308 | -0.05(-0.12%) |
Feb 09, 2021 | 40.66 | 41.21 | 40.18 | 41.17 | 1,926,156 | +0.57(+1.40%) |
Feb 08, 2021 | 40.85 | 40.91 | 39.93 | 40.60 | 2,142,604 | +0.01(+0.02%) |
Feb 05, 2021 | 40.84 | 41.20 | 40.28 | 40.59 | 1,456,800 | +0.08(+0.20%) |
Feb 04, 2021 | 41.25 | 41.50 | 40.31 | 40.51 | 2,118,345 | -1.87(-4.41%) |
Feb 03, 2021 | 41.75 | 42.73 | 40.85 | 42.38 | 3,549,741 | +0.66(+1.58%) |
Feb 02, 2021 | 44.24 | 44.44 | 41.51 | 41.72 | 3,946,230 | -2.02(-4.62%) |
Feb 01, 2021 | 44.78 | 44.97 | 43.27 | 43.74 | 1,884,948 | -0.72(-1.62%) |
Jan 29, 2021 | 44.87 | 45.69 | 44.11 | 44.46 | 985,400 | -0.61(-1.35%) |
Jan 28, 2021 | 44.62 | 45.58 | 44.62 | 45.07 | 1,402,962 | +0.66(+1.49%) |
Jan 27, 2021 | 45.54 | 46.03 | 44.29 | 44.41 | 1,682,702 | -1.05(-2.31%) |
Jan 26, 2021 | 45.61 | 46.20 | 44.89 | 45.46 | 1,421,414 | +0.13(+0.29%) |
Jan 25, 2021 | 45.73 | 45.87 | 44.96 | 45.33 | 1,651,258 | -0.51(-1.11%) |
Jan 22, 2021 | 45.60 | 46.45 | 45.02 | 45.84 | 1,188,000 | -0.54(-1.16%) |
Jan 21, 2021 | 46.92 | 47.13 | 45.55 | 46.38 | 1,413,164 | -0.07(-0.15%) |
Jan 20, 2021 | 46.30 | 47.02 | 46.02 | 46.45 | 1,197,009 | +0.60(+1.31%) |
Jan 19, 2021 | 45.81 | 46.22 | 45.25 | 45.85 | 1,216,735 | +0.32(+0.70%) |
Jan 15, 2021 | 45.75 | 45.96 | 44.77 | 45.53 | 791,400 | -0.54(-1.17%) |
Jan 14, 2021 | 46.19 | 46.37 | 45.52 | 46.07 | 1,054,803 | -0.03(-0.07%) |
Jan 13, 2021 | 46.49 | 46.80 | 46.01 | 46.10 | 680,000 | -0.26(-0.56%) |
Jan 12, 2021 | 45.76 | 46.74 | 45.39 | 46.36 | 1,197,971 | +1.11(+2.45%) |
Jan 11, 2021 | 44.45 | 45.76 | 44.32 | 45.25 | 850,053 | +0.39(+0.87%) |
Jan 08, 2021 | 45.87 | 45.87 | 44.44 | 44.86 | 837,200 | -0.53(-1.17%) |
Jan 07, 2021 | 44.56 | 45.67 | 44.25 | 45.39 | 1,199,250 | +1.05(+2.37%) |
Jan 06, 2021 | 43.82 | 44.50 | 42.63 | 44.34 | 1,693,670 | +1.38(+3.21%) |
Jan 05, 2021 | 41.78 | 44.29 | 41.74 | 42.96 | 1,523,930 | +1.59(+3.84%) |