Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.00 | 47.20 | 46.74 | 46.89 | 24,491,008 | -0.05(-0.12%) |
Mar 30, 2021 | 47.25 | 47.42 | 46.40 | 46.95 | 24,773,834 | -0.68(-1.43%) |
Mar 29, 2021 | 47.52 | 48.01 | 47.41 | 47.63 | 27,601,042 | -0.05(-0.10%) |
Mar 26, 2021 | 45.88 | 47.73 | 45.85 | 47.67 | 35,285,280 | +1.87(+4.08%) |
Mar 25, 2021 | 45.87 | 46.61 | 45.59 | 45.80 | 38,085,220 | +0.78(+1.73%) |
Mar 24, 2021 | 45.29 | 45.75 | 45.00 | 45.02 | 29,161,404 | -0.33(-0.72%) |
Mar 23, 2021 | 45.36 | 45.96 | 45.25 | 45.35 | 31,239,176 | -0.26(-0.58%) |
Mar 22, 2021 | 44.38 | 45.68 | 44.38 | 45.61 | 31,774,278 | +1.20(+2.69%) |
Mar 19, 2021 | 44.17 | 44.63 | 43.82 | 44.42 | 72,084,664 | +0.21(+0.47%) |
Mar 18, 2021 | 44.00 | 44.95 | 43.99 | 44.21 | 20,310,442 | -0.61(-1.36%) |
Mar 17, 2021 | 44.99 | 44.99 | 44.33 | 44.81 | 20,210,162 | -0.23(-0.50%) |
Mar 16, 2021 | 44.61 | 45.10 | 44.61 | 45.04 | 19,057,166 | +0.24(+0.53%) |
Mar 15, 2021 | 44.34 | 44.83 | 44.34 | 44.81 | 17,121,500 | +0.54(+1.21%) |
Mar 12, 2021 | 44.26 | 44.42 | 43.95 | 44.27 | 16,758,271 | +0.02(+0.04%) |
Mar 11, 2021 | 43.99 | 44.51 | 43.73 | 44.25 | 24,233,808 | +0.46(+1.06%) |
Mar 10, 2021 | 43.95 | 44.24 | 43.70 | 43.79 | 21,878,266 | +0.36(+0.84%) |
Mar 09, 2021 | 43.36 | 43.86 | 43.27 | 43.43 | 29,224,084 | +0.34(+0.80%) |
Mar 08, 2021 | 41.93 | 43.89 | 41.89 | 43.08 | 38,397,096 | +1.14(+2.72%) |
Mar 05, 2021 | 41.21 | 42.38 | 41.05 | 41.94 | 36,609,268 | +1.53(+3.79%) |
Mar 04, 2021 | 40.92 | 41.23 | 40.04 | 40.41 | 27,064,198 | -0.52(-1.26%) |
Mar 03, 2021 | 41.20 | 41.29 | 40.81 | 40.92 | 18,578,220 | -0.34(-0.83%) |
Mar 02, 2021 | 41.65 | 41.79 | 41.19 | 41.27 | 16,350,900 | -0.37(-0.89%) |
Mar 01, 2021 | 41.01 | 41.91 | 41.01 | 41.64 | 19,181,776 | +0.95(+2.34%) |
Feb 26, 2021 | 41.33 | 41.51 | 40.59 | 40.69 | 24,420,770 | -0.59(-1.43%) |
Feb 25, 2021 | 41.33 | 41.93 | 41.02 | 41.28 | 24,155,136 | -0.20(-0.48%) |
Feb 24, 2021 | 41.02 | 41.53 | 40.83 | 41.48 | 19,653,250 | +0.21(+0.51%) |
Feb 23, 2021 | 41.04 | 41.51 | 40.90 | 41.27 | 21,737,144 | +0.07(+0.18%) |
Feb 22, 2021 | 41.07 | 41.42 | 40.64 | 41.20 | 23,632,130 | -0.23(-0.55%) |
Feb 19, 2021 | 42.20 | 42.27 | 41.33 | 41.42 | 27,699,090 | -0.60(-1.42%) |
Feb 18, 2021 | 42.07 | 42.08 | 41.43 | 42.02 | 18,581,904 | +0.08(+0.19%) |
Feb 17, 2021 | 41.99 | 42.08 | 41.60 | 41.94 | 14,662,959 | -0.24(-0.56%) |
Feb 16, 2021 | 42.86 | 42.86 | 42.08 | 42.18 | 20,438,980 | -0.71(-1.65%) |
Feb 12, 2021 | 43.00 | 43.25 | 42.54 | 42.88 | 16,806,022 | -0.26(-0.61%) |
Feb 11, 2021 | 42.94 | 43.45 | 42.80 | 43.15 | 20,499,032 | +0.31(+0.72%) |
Feb 10, 2021 | 41.85 | 42.99 | 41.56 | 42.84 | 49,099,404 | -1.14(-2.60%) |
Feb 09, 2021 | 44.22 | 44.28 | 43.90 | 43.98 | 27,139,900 | -0.40(-0.90%) |
Feb 08, 2021 | 44.03 | 44.74 | 44.03 | 44.38 | 27,774,490 | +0.78(+1.79%) |
Feb 05, 2021 | 43.14 | 43.84 | 43.07 | 43.60 | 28,107,998 | +0.75(+1.76%) |
Feb 04, 2021 | 41.60 | 42.91 | 41.50 | 42.85 | 24,369,400 | +1.34(+3.23%) |
Feb 03, 2021 | 41.49 | 41.86 | 41.30 | 41.50 | 14,509,923 | -0.05(-0.13%) |
Feb 02, 2021 | 41.28 | 41.66 | 41.20 | 41.56 | 18,200,274 | +0.39(+0.95%) |
Feb 01, 2021 | 40.73 | 41.38 | 40.50 | 41.17 | 18,496,946 | +0.74(+1.84%) |
Jan 29, 2021 | 40.67 | 41.14 | 40.33 | 40.43 | 24,931,464 | -0.69(-1.68%) |
Jan 28, 2021 | 41.63 | 41.96 | 41.08 | 41.11 | 23,320,000 | -0.33(-0.79%) |
Jan 27, 2021 | 41.02 | 42.13 | 40.88 | 41.44 | 32,635,992 | +0.40(+0.97%) |
Jan 26, 2021 | 40.70 | 41.12 | 40.60 | 41.04 | 14,403,015 | +0.21(+0.51%) |
Jan 25, 2021 | 40.84 | 40.96 | 40.54 | 40.83 | 18,282,116 | +0.24(+0.58%) |
Jan 22, 2021 | 40.58 | 40.70 | 40.11 | 40.60 | 16,148,328 | -0.31(-0.75%) |
Jan 21, 2021 | 40.99 | 41.02 | 40.55 | 40.91 | 19,285,672 | -0.21(-0.51%) |
Jan 20, 2021 | 41.11 | 41.26 | 40.93 | 41.11 | 18,186,784 | +0.14(+0.33%) |
Jan 19, 2021 | 41.11 | 41.38 | 40.60 | 40.98 | 31,802,952 | -0.22(-0.53%) |
Jan 15, 2021 | 40.77 | 41.40 | 40.70 | 41.20 | 33,382,666 | +0.25(+0.62%) |
Jan 14, 2021 | 40.69 | 41.35 | 40.67 | 40.94 | 24,596,366 | -0.19(-0.46%) |
Jan 13, 2021 | 41.07 | 41.69 | 40.97 | 41.13 | 21,346,858 | -0.39(-0.94%) |
Jan 12, 2021 | 41.08 | 41.64 | 40.77 | 41.52 | 22,208,654 | +0.39(+0.95%) |
Jan 11, 2021 | 40.94 | 41.67 | 40.82 | 41.13 | 27,633,502 | +0.27(+0.67%) |
Jan 08, 2021 | 40.33 | 41.18 | 40.13 | 40.86 | 23,087,850 | +0.09(+0.22%) |
Jan 07, 2021 | 40.08 | 40.90 | 40.05 | 40.77 | 20,078,624 | +0.51(+1.26%) |
Jan 06, 2021 | 40.02 | 40.69 | 39.80 | 40.26 | 24,058,040 | +0.38(+0.96%) |
Jan 05, 2021 | 39.61 | 39.96 | 39.34 | 39.88 | 19,580,560 | +0.02(+0.05%) |