Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.40 | 43.08 | 41.11 | 42.47 | 3,405,719 | -0.05(-0.11%) |
Mar 30, 2021 | 42.82 | 43.28 | 42.16 | 42.52 | 1,687,647 | -0.51(-1.17%) |
Mar 29, 2021 | 43.06 | 44.42 | 42.98 | 43.03 | 2,003,200 | -0.22(-0.50%) |
Mar 26, 2021 | 43.06 | 43.46 | 42.29 | 43.24 | 1,545,435 | +0.95(+2.24%) |
Mar 25, 2021 | 41.44 | 42.57 | 40.59 | 42.30 | 1,734,667 | +0.41(+0.98%) |
Mar 24, 2021 | 42.50 | 42.90 | 41.84 | 41.89 | 1,745,877 | -0.04(-0.09%) |
Mar 23, 2021 | 43.06 | 43.43 | 41.55 | 41.92 | 3,193,326 | -1.95(-4.44%) |
Mar 22, 2021 | 45.20 | 45.35 | 43.53 | 43.87 | 1,866,961 | -1.22(-2.70%) |
Mar 19, 2021 | 45.06 | 45.70 | 43.52 | 45.09 | 4,636,306 | -0.17(-0.37%) |
Mar 18, 2021 | 46.80 | 47.43 | 45.07 | 45.25 | 2,046,273 | -1.62(-3.45%) |
Mar 17, 2021 | 45.35 | 46.89 | 45.30 | 46.87 | 1,966,240 | +1.10(+2.39%) |
Mar 16, 2021 | 47.64 | 47.74 | 45.27 | 45.78 | 2,377,699 | -1.84(-3.87%) |
Mar 15, 2021 | 46.39 | 47.68 | 46.01 | 47.62 | 2,058,683 | +1.52(+3.29%) |
Mar 12, 2021 | 47.39 | 47.96 | 45.78 | 46.11 | 1,814,350 | -1.20(-2.53%) |
Mar 11, 2021 | 47.19 | 47.76 | 46.57 | 47.30 | 2,815,067 | +1.13(+2.45%) |
Mar 10, 2021 | 45.49 | 46.32 | 44.52 | 46.17 | 2,235,309 | +1.12(+2.49%) |
Mar 09, 2021 | 46.30 | 46.62 | 45.03 | 45.05 | 2,952,214 | -1.36(-2.92%) |
Mar 08, 2021 | 44.54 | 47.45 | 44.46 | 46.41 | 7,619,412 | +2.30(+5.22%) |
Mar 05, 2021 | 43.20 | 44.19 | 41.13 | 44.10 | 3,192,048 | +1.49(+3.49%) |
Mar 04, 2021 | 43.83 | 44.31 | 41.64 | 42.62 | 3,108,517 | -1.30(-2.96%) |
Mar 03, 2021 | 43.21 | 44.75 | 43.21 | 43.92 | 2,639,532 | +0.85(+1.98%) |
Mar 02, 2021 | 42.98 | 43.36 | 42.47 | 43.06 | 1,995,999 | +0.10(+0.24%) |
Mar 01, 2021 | 43.14 | 43.95 | 42.73 | 42.96 | 1,758,295 | +0.58(+1.37%) |
Feb 26, 2021 | 43.56 | 43.56 | 41.57 | 42.38 | 2,244,807 | -1.29(-2.96%) |
Feb 25, 2021 | 45.47 | 45.49 | 43.31 | 43.67 | 1,599,059 | -1.83(-4.01%) |
Feb 24, 2021 | 43.67 | 45.75 | 43.67 | 45.50 | 2,289,044 | +1.74(+3.98%) |
Feb 23, 2021 | 43.45 | 43.99 | 41.85 | 43.76 | 1,674,060 | -0.11(-0.26%) |
Feb 22, 2021 | 42.94 | 44.40 | 42.42 | 43.87 | 2,716,878 | +1.04(+2.43%) |
Feb 19, 2021 | 41.58 | 42.91 | 41.25 | 42.83 | 2,395,024 | +1.77(+4.31%) |
Feb 18, 2021 | 42.45 | 43.75 | 40.11 | 41.06 | 3,655,570 | -1.11(-2.64%) |
Feb 17, 2021 | 41.71 | 42.54 | 41.27 | 42.18 | 1,935,236 | -0.17(-0.40%) |
Feb 16, 2021 | 41.74 | 42.64 | 41.07 | 42.34 | 2,498,514 | +0.82(+1.98%) |
Feb 12, 2021 | 39.85 | 41.56 | 39.79 | 41.52 | 1,596,611 | +1.40(+3.50%) |
Feb 11, 2021 | 40.41 | 40.43 | 39.44 | 40.12 | 1,553,986 | -0.07(-0.19%) |
Feb 10, 2021 | 41.29 | 41.29 | 39.18 | 40.19 | 2,087,065 | -0.70(-1.70%) |
Feb 09, 2021 | 40.93 | 41.11 | 40.34 | 40.89 | 1,540,506 | +0.02(+0.05%) |
Feb 08, 2021 | 40.60 | 41.29 | 40.27 | 40.87 | 1,553,360 | +0.77(+1.92%) |
Feb 05, 2021 | 40.61 | 41.55 | 39.74 | 40.10 | 1,309,339 | -0.03(-0.07%) |
Feb 04, 2021 | 39.71 | 40.60 | 39.33 | 40.13 | 1,909,360 | +0.34(+0.86%) |
Feb 03, 2021 | 40.50 | 41.10 | 39.67 | 39.78 | 2,143,904 | -0.56(-1.38%) |
Feb 02, 2021 | 40.57 | 40.75 | 39.65 | 40.34 | 1,921,764 | +0.40(+1.00%) |
Feb 01, 2021 | 39.16 | 40.26 | 38.93 | 39.94 | 2,293,571 | +1.48(+3.84%) |
Jan 29, 2021 | 38.83 | 39.94 | 38.10 | 38.46 | 5,040,365 | -0.76(-1.94%) |
Jan 28, 2021 | 38.44 | 39.41 | 38.27 | 39.22 | 3,763,448 | +1.23(+3.23%) |
Jan 27, 2021 | 37.63 | 38.80 | 37.06 | 38.00 | 3,852,973 | -1.02(-2.62%) |
Jan 26, 2021 | 40.85 | 41.12 | 38.94 | 39.02 | 2,313,099 | -1.38(-3.43%) |
Jan 25, 2021 | 40.00 | 40.58 | 39.18 | 40.40 | 2,262,129 | +0.06(+0.16%) |
Jan 22, 2021 | 39.77 | 40.65 | 39.55 | 40.34 | 1,567,764 | -0.06(-0.14%) |
Jan 21, 2021 | 41.19 | 41.42 | 40.17 | 40.40 | 1,874,817 | -0.62(-1.52%) |
Jan 20, 2021 | 42.04 | 42.16 | 40.66 | 41.02 | 1,900,093 | -0.80(-1.91%) |
Jan 19, 2021 | 42.74 | 42.93 | 41.36 | 41.82 | 2,652,334 | -0.53(-1.25%) |
Jan 15, 2021 | 41.98 | 42.45 | 41.20 | 42.35 | 2,723,684 | +0.24(+0.57%) |
Jan 14, 2021 | 42.17 | 42.71 | 42.09 | 42.11 | 2,384,398 | +0.01(+0.02%) |
Jan 13, 2021 | 42.94 | 43.69 | 41.80 | 42.10 | 3,202,620 | -0.42(-0.98%) |
Jan 12, 2021 | 40.45 | 42.72 | 39.92 | 42.51 | 3,979,274 | +2.44(+6.10%) |
Jan 11, 2021 | 39.19 | 40.40 | 38.95 | 40.07 | 2,323,369 | -0.05(-0.12%) |
Jan 08, 2021 | 40.01 | 40.20 | 39.17 | 40.12 | 3,711,014 | +0.36(+0.91%) |
Jan 07, 2021 | 40.43 | 40.88 | 39.58 | 39.75 | 3,493,910 | +0.07(+0.16%) |
Jan 06, 2021 | 38.00 | 40.25 | 37.50 | 39.69 | 5,044,233 | +2.44(+6.56%) |
Jan 05, 2021 | 35.97 | 37.63 | 35.97 | 37.24 | 2,831,891 | +1.43(+4.00%) |