Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.41 | 46.62 | 46.35 | 46.43 | 6,224,787 | -0.01(-0.01%) |
Mar 30, 2021 | 46.22 | 46.49 | 46.22 | 46.44 | 3,492,269 | +0.12(+0.27%) |
Mar 29, 2021 | 46.21 | 46.41 | 46.12 | 46.31 | 2,293,665 | -0.17(-0.37%) |
Mar 26, 2021 | 46.04 | 46.48 | 46.02 | 46.48 | 4,952,400 | +0.63(+1.37%) |
Mar 25, 2021 | 45.42 | 45.90 | 45.35 | 45.85 | 3,796,196 | +0.24(+0.53%) |
Mar 24, 2021 | 45.72 | 45.92 | 45.61 | 45.61 | 8,214,845 | -0.10(-0.22%) |
Mar 23, 2021 | 46.09 | 46.17 | 45.67 | 45.71 | 4,289,736 | -0.61(-1.32%) |
Mar 22, 2021 | 46.24 | 46.43 | 46.19 | 46.32 | 6,013,343 | +0.12(+0.26%) |
Mar 19, 2021 | 46.11 | 46.33 | 45.90 | 46.20 | 1,835,000 | -0.03(-0.06%) |
Mar 18, 2021 | 46.51 | 46.79 | 46.20 | 46.23 | 3,631,085 | -0.57(-1.22%) |
Mar 17, 2021 | 46.26 | 46.88 | 46.26 | 46.80 | 2,332,891 | +0.45(+0.97%) |
Mar 16, 2021 | 46.52 | 46.52 | 46.31 | 46.35 | 2,101,563 | -0.08(-0.17%) |
Mar 15, 2021 | 46.40 | 46.43 | 46.07 | 46.43 | 2,124,834 | -0.12(-0.26%) |
Mar 12, 2021 | 46.14 | 46.56 | 46.11 | 46.55 | 2,811,000 | -0.04(-0.09%) |
Mar 11, 2021 | 46.42 | 46.64 | 46.28 | 46.59 | 3,083,662 | +0.47(+1.02%) |
Mar 10, 2021 | 46.08 | 46.16 | 45.85 | 46.12 | 2,465,578 | +0.43(+0.94%) |
Mar 09, 2021 | 45.65 | 45.78 | 45.60 | 45.69 | 3,343,082 | +0.62(+1.38%) |
Mar 08, 2021 | 44.95 | 45.40 | 44.89 | 45.07 | 4,716,997 | +0.10(+0.22%) |
Mar 05, 2021 | 45.02 | 45.02 | 44.40 | 44.97 | 4,527,300 | +0.15(+0.33%) |
Mar 04, 2021 | 45.28 | 45.51 | 44.55 | 44.82 | 5,520,363 | -0.44(-0.97%) |
Mar 03, 2021 | 45.43 | 45.63 | 45.19 | 45.26 | 3,885,081 | -0.35(-0.77%) |
Mar 02, 2021 | 45.68 | 45.76 | 45.48 | 45.61 | 3,058,165 | +0.06(+0.13%) |
Mar 01, 2021 | 45.25 | 45.60 | 45.22 | 45.55 | 3,400,432 | +0.77(+1.72%) |
Feb 26, 2021 | 45.27 | 45.27 | 44.76 | 44.78 | 6,570,400 | -0.43(-0.95%) |
Feb 25, 2021 | 46.15 | 46.24 | 45.15 | 45.21 | 6,022,733 | -0.76(-1.64%) |
Feb 24, 2021 | 45.39 | 46.01 | 45.29 | 45.97 | 9,793,798 | +0.44(+0.96%) |
Feb 23, 2021 | 45.36 | 45.63 | 44.98 | 45.53 | 3,745,486 | -0.01(-0.02%) |
Feb 22, 2021 | 45.53 | 45.81 | 45.47 | 45.54 | 7,053,004 | -0.13(-0.28%) |
Feb 19, 2021 | 45.73 | 45.91 | 45.59 | 45.67 | 2,384,800 | +0.22(+0.48%) |
Feb 18, 2021 | 45.36 | 45.47 | 45.11 | 45.45 | 2,007,315 | -0.11(-0.24%) |
Feb 17, 2021 | 45.53 | 45.61 | 45.31 | 45.56 | 3,010,748 | -0.43(-0.93%) |
Feb 16, 2021 | 46.03 | 46.13 | 45.90 | 45.99 | 2,075,807 | +0.23(+0.50%) |
Feb 12, 2021 | 45.36 | 45.77 | 45.36 | 45.76 | 3,176,300 | +0.20(+0.44%) |
Feb 11, 2021 | 45.47 | 45.56 | 45.29 | 45.56 | 3,054,454 | +0.38(+0.84%) |
Feb 10, 2021 | 45.51 | 45.57 | 45.00 | 45.18 | 2,914,677 | -0.23(-0.51%) |
Feb 09, 2021 | 45.27 | 45.47 | 45.19 | 45.41 | 1,408,225 | +0.12(+0.26%) |
Feb 08, 2021 | 45.29 | 45.42 | 45.10 | 45.29 | 1,936,729 | +0.22(+0.49%) |
Feb 05, 2021 | 44.99 | 45.12 | 44.83 | 45.07 | 1,559,300 | +0.39(+0.87%) |
Feb 04, 2021 | 44.48 | 44.69 | 44.44 | 44.68 | 2,458,492 | +0.13(+0.29%) |
Feb 03, 2021 | 44.45 | 44.61 | 44.31 | 44.55 | 2,349,927 | +0.08(+0.18%) |
Feb 02, 2021 | 44.21 | 44.51 | 44.11 | 44.47 | 2,251,938 | +0.62(+1.41%) |
Feb 01, 2021 | 43.95 | 43.95 | 43.67 | 43.85 | 3,637,040 | +0.54(+1.25%) |
Jan 29, 2021 | 43.79 | 43.87 | 43.12 | 43.31 | 5,366,900 | -0.80(-1.81%) |
Jan 28, 2021 | 44.01 | 44.36 | 43.94 | 44.11 | 5,619,128 | +0.57(+1.31%) |
Jan 27, 2021 | 43.61 | 44.05 | 43.17 | 43.54 | 6,645,100 | -1.18(-2.64%) |
Jan 26, 2021 | 44.78 | 44.82 | 44.53 | 44.72 | 2,154,931 | +0.30(+0.68%) |
Jan 25, 2021 | 44.26 | 44.42 | 43.94 | 44.42 | 5,471,817 | -0.45(-1.00%) |
Jan 22, 2021 | 44.75 | 45.01 | 44.75 | 44.87 | 2,258,100 | -0.32(-0.71%) |
Jan 21, 2021 | 45.15 | 45.23 | 44.90 | 45.19 | 3,274,694 | +0.15(+0.33%) |
Jan 20, 2021 | 44.91 | 45.06 | 44.77 | 45.04 | 1,745,512 | +0.24(+0.54%) |
Jan 19, 2021 | 44.89 | 44.89 | 44.57 | 44.80 | 4,949,060 | +0.40(+0.90%) |
Jan 15, 2021 | 44.66 | 44.73 | 44.16 | 44.40 | 6,595,300 | -0.88(-1.94%) |
Jan 14, 2021 | 45.09 | 45.41 | 45.09 | 45.28 | 4,433,158 | +0.20(+0.44%) |
Jan 13, 2021 | 45.07 | 45.26 | 44.96 | 45.08 | 2,543,076 | -0.08(-0.18%) |
Jan 12, 2021 | 45.00 | 45.18 | 44.78 | 45.16 | 9,728,893 | +0.10(+0.22%) |
Jan 11, 2021 | 44.82 | 45.19 | 44.79 | 45.06 | 7,109,280 | -0.74(-1.62%) |
Jan 08, 2021 | 45.74 | 45.84 | 45.37 | 45.80 | 3,799,300 | +0.23(+0.50%) |
Jan 07, 2021 | 45.42 | 45.62 | 45.35 | 45.57 | 10,395,966 | +0.19(+0.42%) |
Jan 06, 2021 | 45.09 | 45.59 | 45.02 | 45.38 | 4,334,203 | +0.52(+1.16%) |
Jan 05, 2021 | 44.53 | 44.96 | 44.48 | 44.86 | 2,190,602 | +0.26(+0.58%) |