Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.09 | 47.69 | 47.00 | 47.14 | 2,779,360 | +0.00(+0.01%) |
Mar 30, 2021 | 48.15 | 48.23 | 47.04 | 47.14 | 2,208,825 | -1.08(-2.25%) |
Mar 29, 2021 | 47.90 | 48.42 | 47.68 | 48.22 | 1,622,465 | +0.04(+0.08%) |
Mar 26, 2021 | 46.89 | 48.21 | 46.78 | 48.19 | 1,940,518 | +1.33(+2.83%) |
Mar 25, 2021 | 47.16 | 47.16 | 46.52 | 46.86 | 2,122,928 | -0.24(-0.52%) |
Mar 24, 2021 | 47.23 | 47.51 | 46.93 | 47.10 | 2,012,439 | -0.08(-0.16%) |
Mar 23, 2021 | 46.63 | 47.62 | 46.63 | 47.18 | 4,060,975 | +0.14(+0.31%) |
Mar 22, 2021 | 46.59 | 47.38 | 46.28 | 47.04 | 3,810,268 | +0.44(+0.95%) |
Mar 19, 2021 | 46.36 | 46.94 | 45.97 | 46.59 | 6,848,740 | +0.26(+0.55%) |
Mar 18, 2021 | 46.06 | 46.64 | 45.68 | 46.34 | 5,698,642 | +0.29(+0.64%) |
Mar 17, 2021 | 46.34 | 46.60 | 45.51 | 46.04 | 5,278,418 | -0.46(-1.00%) |
Mar 16, 2021 | 46.70 | 47.02 | 46.19 | 46.51 | 2,814,520 | -0.17(-0.36%) |
Mar 15, 2021 | 46.13 | 46.70 | 45.75 | 46.67 | 1,660,469 | +0.50(+1.09%) |
Mar 12, 2021 | 46.22 | 46.39 | 45.74 | 46.17 | 1,450,384 | +0.10(+0.22%) |
Mar 11, 2021 | 46.33 | 46.33 | 45.64 | 46.07 | 2,234,877 | +0.01(+0.03%) |
Mar 10, 2021 | 46.85 | 46.94 | 46.02 | 46.06 | 2,317,997 | -0.67(-1.43%) |
Mar 09, 2021 | 46.16 | 47.65 | 46.16 | 46.73 | 3,495,884 | +0.53(+1.14%) |
Mar 08, 2021 | 46.17 | 47.00 | 45.84 | 46.20 | 5,466,278 | +0.09(+0.20%) |
Mar 05, 2021 | 44.30 | 46.24 | 44.13 | 46.10 | 3,761,793 | +2.13(+4.86%) |
Mar 04, 2021 | 43.85 | 44.66 | 43.20 | 43.97 | 3,715,042 | +0.41(+0.94%) |
Mar 03, 2021 | 44.64 | 44.91 | 43.51 | 43.56 | 1,948,603 | -1.25(-2.79%) |
Mar 02, 2021 | 45.11 | 45.31 | 44.33 | 44.81 | 1,943,644 | -0.39(-0.87%) |
Mar 01, 2021 | 44.47 | 45.52 | 44.42 | 45.20 | 2,182,926 | +1.14(+2.59%) |
Feb 26, 2021 | 44.81 | 44.92 | 43.91 | 44.06 | 2,948,296 | -0.65(-1.45%) |
Feb 25, 2021 | 45.27 | 45.74 | 44.66 | 44.71 | 2,027,771 | -0.53(-1.18%) |
Feb 24, 2021 | 44.55 | 45.31 | 44.10 | 45.24 | 1,911,066 | +0.53(+1.18%) |
Feb 23, 2021 | 44.96 | 45.05 | 44.24 | 44.72 | 3,107,393 | -0.41(-0.90%) |
Feb 22, 2021 | 45.70 | 45.70 | 44.61 | 45.12 | 2,856,251 | -0.90(-1.95%) |
Feb 19, 2021 | 46.26 | 46.47 | 45.98 | 46.02 | 2,099,963 | -0.14(-0.31%) |
Feb 18, 2021 | 45.97 | 46.35 | 45.76 | 46.16 | 2,227,219 | +0.06(+0.13%) |
Feb 17, 2021 | 45.64 | 46.24 | 45.56 | 46.10 | 2,443,015 | +0.22(+0.49%) |
Feb 16, 2021 | 45.43 | 45.94 | 45.05 | 45.88 | 2,667,373 | +0.64(+1.41%) |
Feb 12, 2021 | 45.41 | 45.73 | 45.19 | 45.24 | 1,521,853 | -0.12(-0.27%) |
Feb 11, 2021 | 45.58 | 45.64 | 45.12 | 45.36 | 1,462,536 | -0.03(-0.07%) |
Feb 10, 2021 | 45.88 | 46.01 | 44.97 | 45.39 | 1,647,979 | -0.21(-0.46%) |
Feb 09, 2021 | 45.45 | 45.87 | 45.25 | 45.60 | 1,320,155 | +0.22(+0.48%) |
Feb 08, 2021 | 45.60 | 45.83 | 45.22 | 45.39 | 1,548,395 | -0.04(-0.10%) |
Feb 05, 2021 | 45.82 | 46.05 | 45.23 | 45.43 | 2,134,486 | -0.31(-0.68%) |
Feb 04, 2021 | 45.45 | 46.33 | 45.34 | 45.74 | 2,586,573 | +0.45(+0.99%) |
Feb 03, 2021 | 45.33 | 45.60 | 44.93 | 45.30 | 2,759,956 | -0.14(-0.32%) |
Feb 02, 2021 | 44.33 | 45.60 | 44.16 | 45.44 | 2,834,501 | +1.27(+2.89%) |
Feb 01, 2021 | 43.50 | 44.31 | 43.17 | 44.16 | 2,740,987 | +1.06(+2.47%) |
Jan 29, 2021 | 44.00 | 44.00 | 42.76 | 43.10 | 3,522,326 | -1.20(-2.70%) |
Jan 28, 2021 | 45.04 | 45.68 | 44.28 | 44.30 | 3,073,999 | -0.69(-1.54%) |
Jan 27, 2021 | 44.77 | 45.77 | 43.83 | 44.99 | 4,995,128 | +0.02(+0.05%) |
Jan 26, 2021 | 45.48 | 45.66 | 44.76 | 44.97 | 3,039,677 | -0.37(-0.82%) |
Jan 25, 2021 | 44.78 | 45.51 | 44.52 | 45.34 | 2,624,194 | +0.60(+1.34%) |
Jan 22, 2021 | 45.02 | 45.09 | 44.36 | 44.74 | 3,536,763 | -0.31(-0.69%) |
Jan 21, 2021 | 45.91 | 46.01 | 44.75 | 45.05 | 2,173,990 | -0.72(-1.58%) |
Jan 20, 2021 | 45.68 | 45.98 | 45.09 | 45.78 | 3,976,393 | +0.45(+0.99%) |
Jan 19, 2021 | 45.31 | 45.56 | 44.68 | 45.33 | 2,812,798 | +0.71(+1.59%) |
Jan 15, 2021 | 45.07 | 45.41 | 44.41 | 44.62 | 8,643,713 | -0.67(-1.47%) |
Jan 14, 2021 | 45.63 | 45.65 | 44.86 | 45.29 | 3,010,081 | -0.11(-0.25%) |
Jan 13, 2021 | 45.27 | 45.72 | 45.24 | 45.40 | 4,439,330 | +0.18(+0.40%) |
Jan 12, 2021 | 44.92 | 45.46 | 44.88 | 45.22 | 2,970,614 | +0.33(+0.72%) |
Jan 11, 2021 | 44.04 | 45.20 | 43.97 | 44.89 | 3,543,900 | +0.67(+1.51%) |
Jan 08, 2021 | 43.15 | 44.33 | 43.15 | 44.23 | 2,469,991 | +0.64(+1.47%) |
Jan 07, 2021 | 43.00 | 43.61 | 42.91 | 43.59 | 2,767,300 | +0.45(+1.03%) |
Jan 06, 2021 | 42.17 | 43.49 | 42.03 | 43.14 | 3,209,949 | +1.09(+2.60%) |
Jan 05, 2021 | 42.15 | 42.39 | 41.91 | 42.05 | 3,458,034 | -0.01(-0.03%) |