Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.54 | 45.86 | 45.27 | 45.55 | 4,038,186 | +0.20(+0.44%) |
Mar 30, 2021 | 45.65 | 45.81 | 45.07 | 45.34 | 3,444,894 | -0.62(-1.34%) |
Mar 29, 2021 | 45.88 | 46.18 | 45.34 | 45.96 | 4,273,794 | +0.13(+0.29%) |
Mar 26, 2021 | 44.17 | 45.92 | 44.11 | 45.83 | 4,230,200 | +1.43(+3.22%) |
Mar 25, 2021 | 44.48 | 44.66 | 43.66 | 44.40 | 2,656,252 | +0.04(+0.08%) |
Mar 24, 2021 | 44.77 | 44.77 | 43.92 | 44.36 | 3,741,238 | -0.45(-1.00%) |
Mar 23, 2021 | 44.95 | 45.42 | 44.48 | 44.81 | 4,076,922 | +0.29(+0.64%) |
Mar 22, 2021 | 43.90 | 45.10 | 43.79 | 44.52 | 5,004,654 | +0.56(+1.29%) |
Mar 19, 2021 | 43.88 | 44.31 | 43.67 | 43.96 | 6,279,000 | +0.00(+0.00%) |
Mar 18, 2021 | 44.09 | 44.12 | 43.17 | 43.96 | 5,317,222 | -0.34(-0.77%) |
Mar 17, 2021 | 44.31 | 44.62 | 43.65 | 44.30 | 3,589,706 | -0.40(-0.88%) |
Mar 16, 2021 | 45.02 | 45.30 | 44.62 | 44.70 | 4,415,612 | +0.04(+0.09%) |
Mar 15, 2021 | 44.47 | 44.70 | 43.95 | 44.66 | 3,074,114 | +0.19(+0.42%) |
Mar 12, 2021 | 44.23 | 44.60 | 43.83 | 44.47 | 5,040,400 | -0.20(-0.46%) |
Mar 11, 2021 | 44.53 | 45.03 | 44.40 | 44.67 | 3,186,882 | -0.03(-0.06%) |
Mar 10, 2021 | 44.46 | 45.05 | 44.34 | 44.70 | 4,209,020 | +0.48(+1.09%) |
Mar 09, 2021 | 43.35 | 44.55 | 42.98 | 44.22 | 4,973,898 | +1.65(+3.88%) |
Mar 08, 2021 | 43.10 | 43.35 | 42.51 | 42.57 | 4,603,592 | -0.64(-1.48%) |
Mar 05, 2021 | 42.64 | 43.40 | 41.48 | 43.21 | 6,816,800 | +0.87(+2.05%) |
Mar 04, 2021 | 42.36 | 43.28 | 42.03 | 42.34 | 4,665,998 | +0.04(+0.09%) |
Mar 03, 2021 | 43.42 | 43.66 | 42.24 | 42.30 | 4,184,768 | -1.14(-2.62%) |
Mar 02, 2021 | 43.78 | 44.25 | 43.40 | 43.44 | 4,551,036 | -0.34(-0.77%) |
Mar 01, 2021 | 44.20 | 44.49 | 43.20 | 43.77 | 4,140,762 | -0.09(-0.22%) |
Feb 26, 2021 | 43.73 | 44.81 | 43.11 | 43.87 | 9,419,000 | +1.20(+2.80%) |
Feb 25, 2021 | 43.95 | 44.45 | 42.58 | 42.67 | 6,366,118 | -1.45(-3.28%) |
Feb 24, 2021 | 43.73 | 44.45 | 43.25 | 44.12 | 3,999,940 | -0.04(-0.09%) |
Feb 23, 2021 | 44.69 | 44.77 | 43.22 | 44.16 | 5,440,942 | -0.43(-0.95%) |
Feb 22, 2021 | 44.65 | 44.98 | 44.40 | 44.59 | 4,382,120 | -0.24(-0.54%) |
Feb 19, 2021 | 46.17 | 46.25 | 44.69 | 44.83 | 4,606,400 | -1.50(-3.24%) |
Feb 18, 2021 | 45.73 | 46.48 | 45.50 | 46.33 | 2,621,654 | +0.25(+0.53%) |
Feb 17, 2021 | 46.00 | 46.19 | 45.73 | 46.08 | 2,404,100 | -0.01(-0.02%) |
Feb 16, 2021 | 45.88 | 46.38 | 45.78 | 46.09 | 3,672,310 | +0.23(+0.49%) |
Feb 12, 2021 | 44.95 | 45.92 | 44.73 | 45.87 | 3,215,200 | +0.90(+1.99%) |
Feb 11, 2021 | 45.40 | 45.51 | 44.87 | 44.97 | 2,058,154 | -0.26(-0.56%) |
Feb 10, 2021 | 45.59 | 45.59 | 44.68 | 45.23 | 3,267,704 | -0.03(-0.07%) |
Feb 09, 2021 | 45.23 | 45.38 | 44.86 | 45.26 | 2,069,080 | -0.18(-0.41%) |
Feb 08, 2021 | 45.86 | 46.06 | 45.02 | 45.44 | 3,406,754 | -0.11(-0.24%) |
Feb 05, 2021 | 46.02 | 46.36 | 45.43 | 45.55 | 3,452,200 | -0.19(-0.40%) |
Feb 04, 2021 | 45.13 | 45.80 | 45.10 | 45.73 | 2,404,562 | +0.53(+1.17%) |
Feb 03, 2021 | 45.10 | 45.57 | 44.62 | 45.20 | 2,592,760 | -0.02(-0.03%) |
Feb 02, 2021 | 44.51 | 45.78 | 44.30 | 45.22 | 3,254,966 | +1.09(+2.48%) |
Feb 01, 2021 | 43.41 | 44.22 | 43.22 | 44.12 | 3,085,044 | +0.71(+1.64%) |
Jan 29, 2021 | 43.62 | 44.34 | 43.38 | 43.41 | 3,693,800 | -0.95(-2.14%) |
Jan 28, 2021 | 43.39 | 44.66 | 43.31 | 44.37 | 3,768,946 | +1.40(+3.26%) |
Jan 27, 2021 | 43.69 | 44.27 | 42.68 | 42.97 | 7,167,896 | -1.43(-3.23%) |
Jan 26, 2021 | 44.15 | 44.87 | 44.14 | 44.40 | 2,874,220 | +0.17(+0.38%) |
Jan 25, 2021 | 44.28 | 44.70 | 44.05 | 44.23 | 3,477,568 | +0.13(+0.29%) |
Jan 22, 2021 | 44.55 | 44.70 | 44.04 | 44.10 | 2,393,400 | -0.50(-1.12%) |
Jan 21, 2021 | 44.80 | 44.84 | 44.31 | 44.60 | 2,556,006 | -0.20(-0.46%) |
Jan 20, 2021 | 45.06 | 45.23 | 44.64 | 44.80 | 3,974,390 | -0.23(-0.52%) |
Jan 19, 2021 | 46.17 | 46.49 | 45.01 | 45.04 | 4,726,982 | -0.79(-1.71%) |
Jan 15, 2021 | 45.15 | 46.25 | 44.86 | 45.83 | 6,141,400 | +0.15(+0.32%) |
Jan 14, 2021 | 45.86 | 46.34 | 45.27 | 45.68 | 4,772,252 | -0.26(-0.56%) |
Jan 13, 2021 | 47.00 | 47.08 | 45.91 | 45.94 | 6,745,112 | -1.06(-2.26%) |
Jan 12, 2021 | 46.63 | 47.22 | 46.30 | 46.99 | 5,388,368 | +0.52(+1.13%) |
Jan 11, 2021 | 47.43 | 47.55 | 46.27 | 46.47 | 3,017,692 | -1.02(-2.16%) |
Jan 08, 2021 | 46.88 | 47.53 | 46.48 | 47.49 | 6,277,400 | +0.74(+1.59%) |
Jan 07, 2021 | 45.28 | 46.80 | 45.13 | 46.75 | 6,040,852 | +1.40(+3.09%) |
Jan 06, 2021 | 45.53 | 45.70 | 45.05 | 45.35 | 7,577,890 | -0.36(-0.79%) |
Jan 05, 2021 | 44.95 | 45.83 | 44.73 | 45.71 | 5,060,268 | +0.41(+0.91%) |