Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.50 | 46.74 | 45.56 | 45.70 | 2,657,261 | -1.01(-2.16%) |
Mar 30, 2021 | 47.23 | 47.43 | 46.57 | 46.70 | 3,006,532 | -0.53(-1.12%) |
Mar 29, 2021 | 46.31 | 47.48 | 46.30 | 47.23 | 3,210,632 | +0.99(+2.14%) |
Mar 26, 2021 | 44.99 | 46.30 | 44.62 | 46.24 | 3,451,673 | +1.36(+3.04%) |
Mar 25, 2021 | 44.63 | 45.17 | 44.17 | 44.88 | 1,914,906 | +0.55(+1.23%) |
Mar 24, 2021 | 45.40 | 45.40 | 44.23 | 44.33 | 2,789,680 | -1.69(-3.67%) |
Mar 23, 2021 | 46.58 | 46.66 | 45.89 | 46.02 | 1,838,174 | -0.35(-0.76%) |
Mar 22, 2021 | 45.09 | 46.39 | 44.90 | 46.38 | 2,113,067 | +1.12(+2.47%) |
Mar 19, 2021 | 45.12 | 45.51 | 44.90 | 45.26 | 3,788,524 | +0.25(+0.55%) |
Mar 18, 2021 | 44.27 | 45.19 | 44.27 | 45.01 | 2,115,760 | +0.51(+1.14%) |
Mar 17, 2021 | 44.54 | 44.71 | 43.71 | 44.51 | 3,084,719 | +0.05(+0.12%) |
Mar 16, 2021 | 43.35 | 44.60 | 43.31 | 44.45 | 2,391,820 | +1.18(+2.73%) |
Mar 15, 2021 | 43.81 | 44.04 | 43.11 | 43.27 | 1,947,555 | -0.33(-0.75%) |
Mar 12, 2021 | 43.40 | 43.62 | 43.17 | 43.60 | 2,485,675 | +0.47(+1.10%) |
Mar 11, 2021 | 43.36 | 43.73 | 42.59 | 43.12 | 2,444,710 | -0.40(-0.92%) |
Mar 10, 2021 | 41.33 | 44.23 | 40.81 | 43.52 | 7,467,137 | +0.86(+2.02%) |
Mar 09, 2021 | 42.82 | 43.20 | 42.60 | 42.66 | 2,338,666 | -0.29(-0.68%) |
Mar 08, 2021 | 42.54 | 43.58 | 42.21 | 42.95 | 3,473,573 | +0.60(+1.42%) |
Mar 05, 2021 | 41.75 | 42.52 | 41.56 | 42.35 | 2,364,554 | +0.72(+1.72%) |
Mar 04, 2021 | 41.86 | 42.13 | 41.43 | 41.63 | 1,877,955 | -0.01(-0.02%) |
Mar 03, 2021 | 41.36 | 41.77 | 41.03 | 41.64 | 2,210,210 | +0.17(+0.42%) |
Mar 02, 2021 | 41.40 | 41.71 | 40.99 | 41.47 | 2,182,267 | +0.09(+0.22%) |
Mar 01, 2021 | 41.35 | 41.99 | 41.18 | 41.38 | 1,801,234 | +0.04(+0.09%) |
Feb 26, 2021 | 41.58 | 41.94 | 41.21 | 41.34 | 2,676,543 | -0.15(-0.37%) |
Feb 25, 2021 | 41.91 | 42.66 | 41.40 | 41.50 | 2,141,291 | -0.54(-1.28%) |
Feb 24, 2021 | 42.08 | 42.30 | 41.78 | 42.03 | 1,452,609 | -0.08(-0.19%) |
Feb 23, 2021 | 42.03 | 42.62 | 41.85 | 42.11 | 1,922,807 | +0.18(+0.43%) |
Feb 22, 2021 | 42.16 | 42.39 | 41.35 | 41.93 | 2,577,141 | -0.17(-0.41%) |
Feb 19, 2021 | 42.82 | 42.86 | 42.05 | 42.11 | 1,952,237 | -0.75(-1.74%) |
Feb 18, 2021 | 42.16 | 43.41 | 41.94 | 42.85 | 2,192,174 | +0.69(+1.64%) |
Feb 17, 2021 | 41.99 | 42.31 | 41.73 | 42.16 | 2,148,640 | +0.25(+0.59%) |
Feb 16, 2021 | 42.45 | 42.61 | 41.86 | 41.91 | 2,180,395 | -0.58(-1.37%) |
Feb 12, 2021 | 42.70 | 42.72 | 42.12 | 42.50 | 1,864,559 | -0.20(-0.47%) |
Feb 11, 2021 | 43.22 | 43.23 | 42.55 | 42.70 | 1,429,953 | -0.53(-1.22%) |
Feb 10, 2021 | 42.99 | 43.55 | 42.81 | 43.22 | 1,877,158 | +0.50(+1.17%) |
Feb 09, 2021 | 43.01 | 43.02 | 42.30 | 42.72 | 1,628,206 | -0.11(-0.25%) |
Feb 08, 2021 | 43.26 | 43.37 | 42.40 | 42.83 | 2,152,915 | -0.35(-0.80%) |
Feb 05, 2021 | 42.71 | 43.40 | 42.46 | 43.18 | 1,419,238 | +0.52(+1.21%) |
Feb 04, 2021 | 42.80 | 43.09 | 42.41 | 42.66 | 2,251,397 | -0.17(-0.40%) |
Feb 03, 2021 | 42.86 | 42.98 | 42.05 | 42.83 | 1,723,836 | -0.13(-0.30%) |
Feb 02, 2021 | 43.70 | 43.70 | 42.81 | 42.96 | 2,683,734 | -0.70(-1.60%) |
Feb 01, 2021 | 43.67 | 43.91 | 43.11 | 43.66 | 2,584,086 | -0.07(-0.17%) |
Jan 29, 2021 | 44.42 | 45.54 | 43.35 | 43.73 | 4,691,266 | -0.58(-1.31%) |
Jan 28, 2021 | 47.18 | 48.63 | 43.66 | 44.31 | 7,163,951 | -3.60(-7.51%) |
Jan 27, 2021 | 45.57 | 48.88 | 45.42 | 47.91 | 6,303,814 | +2.51(+5.53%) |
Jan 26, 2021 | 43.55 | 45.49 | 43.31 | 45.41 | 3,825,955 | +1.77(+4.06%) |
Jan 25, 2021 | 42.34 | 44.51 | 42.20 | 43.63 | 4,649,740 | +1.29(+3.05%) |
Jan 22, 2021 | 42.41 | 42.58 | 41.71 | 42.34 | 1,947,837 | -0.04(-0.09%) |
Jan 21, 2021 | 41.79 | 42.39 | 41.74 | 42.38 | 1,989,475 | +0.53(+1.26%) |
Jan 20, 2021 | 42.03 | 42.08 | 41.43 | 41.85 | 2,772,055 | -0.31(-0.73%) |
Jan 19, 2021 | 42.35 | 42.52 | 42.01 | 42.16 | 2,827,928 | -0.04(-0.09%) |
Jan 15, 2021 | 41.56 | 42.25 | 41.39 | 42.20 | 3,825,157 | +0.50(+1.20%) |
Jan 14, 2021 | 41.55 | 41.97 | 41.01 | 41.70 | 2,847,118 | +0.40(+0.97%) |
Jan 13, 2021 | 41.34 | 41.60 | 40.77 | 41.30 | 3,364,551 | -0.05(-0.13%) |
Jan 12, 2021 | 41.81 | 41.93 | 40.98 | 41.35 | 3,530,173 | -0.49(-1.17%) |
Jan 11, 2021 | 42.60 | 42.78 | 41.67 | 41.84 | 2,189,769 | -0.75(-1.77%) |
Jan 08, 2021 | 43.01 | 43.08 | 42.14 | 42.60 | 3,458,274 | -0.33(-0.76%) |
Jan 07, 2021 | 43.18 | 43.57 | 42.83 | 42.92 | 2,572,600 | -0.29(-0.67%) |
Jan 06, 2021 | 44.09 | 44.45 | 42.85 | 43.21 | 3,390,667 | -0.89(-2.02%) |
Jan 05, 2021 | 43.41 | 44.18 | 43.41 | 44.11 | 2,748,874 | +0.33(+0.76%) |