Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.50 | 40.80 | 40.50 | 40.56 | 1,701,959 | +0.31(+0.77%) |
Mar 30, 2021 | 40.31 | 40.38 | 40.00 | 40.25 | 4,151,535 | -0.13(-0.32%) |
Mar 29, 2021 | 40.32 | 40.57 | 40.32 | 40.38 | 3,244,355 | -0.07(-0.17%) |
Mar 26, 2021 | 40.38 | 40.48 | 39.99 | 40.45 | 2,392,400 | -0.20(-0.49%) |
Mar 25, 2021 | 41.00 | 41.03 | 40.46 | 40.65 | 1,058,022 | -0.01(-0.02%) |
Mar 24, 2021 | 40.59 | 40.89 | 40.46 | 40.66 | 1,377,022 | -0.49(-1.19%) |
Mar 23, 2021 | 41.39 | 41.52 | 40.95 | 41.15 | 1,428,259 | -1.35(-3.18%) |
Mar 22, 2021 | 42.07 | 42.72 | 42.06 | 42.50 | 1,094,897 | +1.30(+3.16%) |
Mar 19, 2021 | 41.23 | 41.51 | 41.07 | 41.20 | 1,526,600 | +0.23(+0.56%) |
Mar 18, 2021 | 40.57 | 41.39 | 40.57 | 40.97 | 1,130,583 | -1.47(-3.46%) |
Mar 17, 2021 | 42.03 | 42.55 | 41.54 | 42.44 | 1,583,042 | +0.48(+1.14%) |
Mar 16, 2021 | 42.15 | 42.25 | 41.84 | 41.96 | 1,545,896 | -0.09(-0.21%) |
Mar 15, 2021 | 41.42 | 42.15 | 41.37 | 42.05 | 1,030,017 | +1.02(+2.49%) |
Mar 12, 2021 | 41.06 | 41.10 | 40.79 | 41.03 | 845,000 | -0.65(-1.56%) |
Mar 11, 2021 | 41.57 | 41.83 | 41.42 | 41.68 | 1,578,104 | -0.27(-0.64%) |
Mar 10, 2021 | 42.26 | 42.27 | 41.74 | 41.95 | 1,158,316 | +0.84(+2.03%) |
Mar 09, 2021 | 40.71 | 41.25 | 40.71 | 41.12 | 4,123,155 | +1.00(+2.48%) |
Mar 08, 2021 | 40.24 | 40.59 | 40.08 | 40.12 | 1,737,983 | -0.47(-1.16%) |
Mar 05, 2021 | 40.32 | 40.63 | 39.80 | 40.59 | 2,185,800 | +0.09(+0.22%) |
Mar 04, 2021 | 40.87 | 41.13 | 40.24 | 40.50 | 3,034,795 | +0.15(+0.37%) |
Mar 03, 2021 | 40.57 | 40.71 | 40.19 | 40.35 | 1,806,671 | -0.70(-1.71%) |
Mar 02, 2021 | 41.19 | 41.35 | 40.95 | 41.05 | 1,383,652 | +0.08(+0.20%) |
Mar 01, 2021 | 40.76 | 41.18 | 40.70 | 40.97 | 1,267,846 | -0.13(-0.32%) |
Feb 26, 2021 | 41.42 | 41.44 | 40.91 | 41.10 | 1,591,800 | +0.52(+1.28%) |
Feb 25, 2021 | 41.43 | 41.45 | 40.28 | 40.58 | 1,535,564 | -0.98(-2.36%) |
Feb 24, 2021 | 41.45 | 41.86 | 41.30 | 41.56 | 817,041 | +0.11(+0.27%) |
Feb 23, 2021 | 41.51 | 41.67 | 41.31 | 41.45 | 1,009,164 | -0.56(-1.33%) |
Feb 22, 2021 | 42.20 | 42.27 | 42.00 | 42.01 | 1,674,702 | -0.16(-0.38%) |
Feb 19, 2021 | 42.58 | 42.59 | 42.14 | 42.17 | 719,400 | -0.67(-1.56%) |
Feb 18, 2021 | 42.76 | 43.00 | 42.64 | 42.84 | 1,195,877 | +0.09(+0.21%) |
Feb 17, 2021 | 43.00 | 43.07 | 42.58 | 42.75 | 2,645,398 | -0.72(-1.66%) |
Feb 16, 2021 | 43.92 | 43.97 | 43.45 | 43.47 | 2,668,403 | -0.26(-0.59%) |
Feb 12, 2021 | 43.72 | 44.05 | 43.70 | 43.73 | 2,417,900 | +0.02(+0.05%) |
Feb 11, 2021 | 43.74 | 43.97 | 43.60 | 43.71 | 3,050,479 | +0.05(+0.11%) |
Feb 10, 2021 | 43.83 | 43.94 | 43.41 | 43.66 | 2,829,900 | -0.19(-0.43%) |
Feb 09, 2021 | 43.38 | 43.95 | 43.32 | 43.85 | 1,493,718 | +1.03(+2.41%) |
Feb 08, 2021 | 42.97 | 43.21 | 42.70 | 42.82 | 1,282,906 | -0.13(-0.31%) |
Feb 05, 2021 | 43.15 | 43.24 | 42.72 | 42.95 | 2,404,700 | -0.75(-1.70%) |
Feb 04, 2021 | 42.81 | 43.85 | 42.75 | 43.70 | 3,169,619 | +0.45(+1.04%) |
Feb 03, 2021 | 43.10 | 43.45 | 42.75 | 43.25 | 1,766,166 | -0.13(-0.30%) |
Feb 02, 2021 | 43.53 | 43.61 | 43.28 | 43.38 | 3,041,767 | -0.12(-0.28%) |
Feb 01, 2021 | 43.76 | 43.78 | 43.50 | 43.50 | 1,362,715 | +0.09(+0.21%) |
Jan 29, 2021 | 43.44 | 43.62 | 42.92 | 43.41 | 3,669,200 | -1.16(-2.60%) |
Jan 28, 2021 | 44.72 | 45.09 | 44.57 | 44.57 | 2,224,540 | +0.10(+0.22%) |
Jan 27, 2021 | 45.16 | 45.30 | 44.45 | 44.47 | 2,239,631 | -1.23(-2.69%) |
Jan 26, 2021 | 45.63 | 45.80 | 45.37 | 45.70 | 2,029,212 | +0.00(+0.00%) |
Jan 25, 2021 | 45.27 | 45.76 | 45.18 | 45.70 | 1,185,114 | +0.52(+1.15%) |
Jan 22, 2021 | 44.89 | 45.28 | 44.85 | 45.18 | 1,358,300 | +0.22(+0.49%) |
Jan 21, 2021 | 45.02 | 45.02 | 44.68 | 44.96 | 3,053,290 | -0.23(-0.51%) |
Jan 20, 2021 | 44.84 | 45.31 | 44.82 | 45.19 | 2,332,491 | +0.21(+0.47%) |
Jan 19, 2021 | 44.81 | 44.98 | 44.63 | 44.98 | 3,643,190 | +0.42(+0.94%) |
Jan 15, 2021 | 44.22 | 44.71 | 44.18 | 44.56 | 2,197,200 | +0.61(+1.39%) |
Jan 14, 2021 | 43.95 | 44.15 | 43.85 | 43.95 | 3,007,492 | -0.07(-0.16%) |
Jan 13, 2021 | 43.72 | 44.12 | 43.60 | 44.02 | 3,213,930 | -0.11(-0.25%) |
Jan 12, 2021 | 43.98 | 44.17 | 43.90 | 44.13 | 2,092,227 | +0.30(+0.68%) |
Jan 11, 2021 | 43.58 | 44.14 | 43.54 | 43.83 | 1,897,777 | +1.19(+2.79%) |
Jan 08, 2021 | 42.49 | 42.81 | 42.28 | 42.64 | 2,544,900 | +0.39(+0.92%) |
Jan 07, 2021 | 42.47 | 42.51 | 42.14 | 42.25 | 3,552,156 | -0.76(-1.77%) |
Jan 06, 2021 | 42.80 | 43.31 | 42.78 | 43.01 | 1,911,352 | -0.76(-1.74%) |
Jan 05, 2021 | 43.77 | 43.95 | 43.31 | 43.77 | 3,655,681 | -0.11(-0.25%) |