Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.10 | 45.19 | 44.99 | 44.99 | 2,206,764 | -0.07(-0.17%) |
Mar 30, 2021 | 45.20 | 45.23 | 44.93 | 45.07 | 3,261,621 | -0.18(-0.39%) |
Mar 29, 2021 | 45.07 | 45.37 | 44.94 | 45.25 | 3,391,839 | -0.02(-0.04%) |
Mar 26, 2021 | 44.58 | 45.30 | 44.55 | 45.27 | 2,476,216 | +0.86(+1.93%) |
Mar 25, 2021 | 43.99 | 44.50 | 43.76 | 44.41 | 2,968,828 | +0.44(+1.00%) |
Mar 24, 2021 | 44.09 | 44.43 | 43.96 | 43.97 | 2,199,972 | +0.01(+0.02%) |
Mar 23, 2021 | 44.22 | 44.34 | 43.85 | 43.96 | 2,618,528 | -0.32(-0.73%) |
Mar 22, 2021 | 44.04 | 44.35 | 43.99 | 44.28 | 1,785,923 | +0.21(+0.48%) |
Mar 19, 2021 | 44.21 | 44.26 | 43.79 | 44.07 | 2,562,903 | -0.17(-0.38%) |
Mar 18, 2021 | 44.36 | 44.72 | 44.17 | 44.24 | 2,306,538 | -0.16(-0.36%) |
Mar 17, 2021 | 44.37 | 44.44 | 44.13 | 44.39 | 1,810,321 | +0.09(+0.21%) |
Mar 16, 2021 | 44.32 | 44.38 | 44.22 | 44.30 | 2,141,328 | -0.04(-0.08%) |
Mar 15, 2021 | 44.14 | 44.36 | 43.86 | 44.34 | 2,658,494 | +0.25(+0.57%) |
Mar 12, 2021 | 43.87 | 44.10 | 43.82 | 44.09 | 2,262,470 | +0.32(+0.74%) |
Mar 11, 2021 | 43.83 | 44.03 | 43.65 | 43.76 | 2,166,821 | +0.09(+0.21%) |
Mar 10, 2021 | 43.36 | 43.82 | 43.36 | 43.67 | 2,650,083 | +0.45(+1.05%) |
Mar 09, 2021 | 43.27 | 43.61 | 43.16 | 43.22 | 2,085,070 | +0.20(+0.47%) |
Mar 08, 2021 | 42.99 | 43.60 | 42.85 | 43.01 | 3,679,394 | +0.19(+0.45%) |
Mar 05, 2021 | 42.37 | 42.97 | 41.91 | 42.82 | 3,385,453 | +0.88(+2.10%) |
Mar 04, 2021 | 42.44 | 42.67 | 41.50 | 41.94 | 5,559,881 | -0.55(-1.29%) |
Mar 03, 2021 | 42.67 | 42.86 | 42.47 | 42.48 | 2,406,335 | -0.21(-0.50%) |
Mar 02, 2021 | 42.95 | 42.98 | 42.67 | 42.70 | 2,163,472 | -0.21(-0.50%) |
Mar 01, 2021 | 42.53 | 43.13 | 42.51 | 42.91 | 3,280,397 | +0.92(+2.19%) |
Feb 26, 2021 | 42.62 | 42.62 | 41.97 | 41.99 | 4,044,896 | -0.45(-1.07%) |
Feb 25, 2021 | 43.21 | 43.22 | 42.29 | 42.45 | 2,820,603 | -0.72(-1.67%) |
Feb 24, 2021 | 42.73 | 43.25 | 42.61 | 43.17 | 1,832,577 | +0.42(+0.98%) |
Feb 23, 2021 | 42.65 | 42.88 | 42.35 | 42.75 | 2,532,568 | +0.09(+0.22%) |
Feb 22, 2021 | 42.61 | 42.79 | 42.53 | 42.66 | 2,722,821 | -0.14(-0.33%) |
Feb 19, 2021 | 42.90 | 42.98 | 42.76 | 42.80 | 1,657,397 | +0.00(+0.00%) |
Feb 18, 2021 | 42.69 | 42.87 | 42.55 | 42.80 | 1,784,962 | -0.08(-0.19%) |
Feb 17, 2021 | 42.73 | 42.92 | 42.57 | 42.88 | 1,562,961 | +0.07(+0.17%) |
Feb 16, 2021 | 43.00 | 43.00 | 42.77 | 42.81 | 1,742,693 | -0.01(-0.02%) |
Feb 12, 2021 | 42.59 | 42.85 | 42.59 | 42.82 | 1,392,779 | +0.15(+0.35%) |
Feb 11, 2021 | 42.76 | 42.79 | 42.40 | 42.67 | 1,495,679 | +0.02(+0.04%) |
Feb 10, 2021 | 42.84 | 42.84 | 42.43 | 42.65 | 2,153,857 | -0.02(-0.04%) |
Feb 09, 2021 | 42.62 | 42.73 | 42.50 | 42.67 | 1,886,247 | +0.01(+0.02%) |
Feb 08, 2021 | 42.56 | 42.66 | 42.45 | 42.66 | 1,486,438 | +0.28(+0.66%) |
Feb 05, 2021 | 42.58 | 42.58 | 42.34 | 42.38 | 1,848,337 | +0.09(+0.22%) |
Feb 04, 2021 | 41.87 | 42.29 | 41.83 | 42.29 | 1,837,490 | +0.48(+1.15%) |
Feb 03, 2021 | 41.83 | 41.91 | 41.63 | 41.81 | 1,572,955 | -0.04(-0.09%) |
Feb 02, 2021 | 41.71 | 42.07 | 41.63 | 41.84 | 1,475,546 | +0.53(+1.28%) |
Feb 01, 2021 | 41.28 | 41.47 | 41.02 | 41.32 | 9,472,056 | +0.43(+1.04%) |
Jan 29, 2021 | 41.55 | 41.60 | 40.76 | 40.89 | 3,702,068 | -0.80(-1.91%) |
Jan 28, 2021 | 41.58 | 42.10 | 41.49 | 41.69 | 2,078,327 | +0.41(+0.99%) |
Jan 27, 2021 | 41.89 | 41.89 | 41.10 | 41.28 | 2,898,242 | -0.99(-2.35%) |
Jan 26, 2021 | 42.52 | 42.52 | 42.25 | 42.27 | 2,036,714 | -0.13(-0.31%) |
Jan 25, 2021 | 42.20 | 42.41 | 41.94 | 42.40 | 2,192,053 | +0.19(+0.44%) |
Jan 22, 2021 | 42.15 | 42.36 | 42.06 | 42.22 | 1,618,023 | -0.20(-0.48%) |
Jan 21, 2021 | 42.52 | 42.55 | 42.32 | 42.42 | 1,460,172 | -0.08(-0.20%) |
Jan 20, 2021 | 42.46 | 42.59 | 42.27 | 42.50 | 2,267,387 | +0.14(+0.33%) |
Jan 19, 2021 | 42.48 | 42.57 | 42.28 | 42.36 | 3,707,865 | +0.13(+0.31%) |
Jan 15, 2021 | 42.26 | 42.41 | 41.94 | 42.23 | 1,649,522 | -0.27(-0.63%) |
Jan 14, 2021 | 42.60 | 42.72 | 42.47 | 42.50 | 1,714,133 | +0.01(+0.02%) |
Jan 13, 2021 | 42.46 | 42.62 | 42.35 | 42.49 | 1,376,087 | +0.06(+0.13%) |
Jan 12, 2021 | 42.38 | 42.54 | 42.22 | 42.44 | 1,747,862 | +0.08(+0.20%) |
Jan 11, 2021 | 42.07 | 42.44 | 42.06 | 42.35 | 1,560,068 | +0.05(+0.11%) |
Jan 08, 2021 | 42.38 | 42.39 | 41.90 | 42.31 | 1,943,483 | +0.05(+0.11%) |
Jan 07, 2021 | 42.21 | 42.45 | 42.07 | 42.26 | 1,672,470 | +0.32(+0.75%) |
Jan 06, 2021 | 41.20 | 42.22 | 41.20 | 41.95 | 2,623,428 | +0.76(+1.85%) |
Jan 05, 2021 | 40.92 | 41.28 | 40.77 | 41.19 | 1,694,099 | +0.22(+0.54%) |