Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.43 | 47.68 | 46.94 | 47.10 | 3,968,284 | -0.60(-1.25%) |
Mar 30, 2021 | 47.47 | 47.94 | 47.21 | 47.70 | 2,919,731 | +0.45(+0.95%) |
Mar 29, 2021 | 46.79 | 47.59 | 46.75 | 47.25 | 2,593,369 | -0.20(-0.43%) |
Mar 26, 2021 | 47.26 | 47.50 | 46.87 | 47.45 | 2,962,797 | +0.39(+0.82%) |
Mar 25, 2021 | 46.05 | 47.12 | 45.65 | 47.07 | 2,914,121 | +1.14(+2.48%) |
Mar 24, 2021 | 45.85 | 46.64 | 45.77 | 45.93 | 3,816,104 | +0.37(+0.81%) |
Mar 23, 2021 | 46.21 | 46.44 | 45.41 | 45.56 | 3,978,451 | -0.97(-2.08%) |
Mar 22, 2021 | 46.75 | 46.93 | 46.39 | 46.52 | 4,160,550 | -0.56(-1.19%) |
Mar 19, 2021 | 47.26 | 47.34 | 46.66 | 47.08 | 12,139,235 | -0.56(-1.18%) |
Mar 18, 2021 | 47.93 | 48.58 | 47.48 | 47.65 | 4,565,174 | +0.09(+0.19%) |
Mar 17, 2021 | 47.34 | 47.64 | 46.95 | 47.55 | 3,665,619 | +0.52(+1.12%) |
Mar 16, 2021 | 47.58 | 47.69 | 46.68 | 47.03 | 3,287,684 | -0.96(-1.99%) |
Mar 15, 2021 | 47.71 | 48.07 | 47.26 | 47.99 | 3,031,605 | +0.28(+0.58%) |
Mar 12, 2021 | 47.44 | 47.79 | 47.08 | 47.71 | 5,952,542 | +0.76(+1.63%) |
Mar 11, 2021 | 46.33 | 47.17 | 46.20 | 46.95 | 3,310,245 | +0.18(+0.39%) |
Mar 10, 2021 | 46.27 | 46.94 | 46.13 | 46.76 | 3,446,929 | +0.56(+1.22%) |
Mar 09, 2021 | 46.40 | 47.11 | 45.87 | 46.20 | 3,622,196 | -0.53(-1.14%) |
Mar 08, 2021 | 46.16 | 47.69 | 46.14 | 46.74 | 5,322,786 | +0.76(+1.66%) |
Mar 05, 2021 | 45.08 | 46.10 | 44.75 | 45.97 | 4,596,639 | +1.43(+3.20%) |
Mar 04, 2021 | 45.14 | 45.23 | 43.90 | 44.54 | 4,856,041 | -0.50(-1.10%) |
Mar 03, 2021 | 44.82 | 45.50 | 44.77 | 45.04 | 3,460,402 | +0.28(+0.62%) |
Mar 02, 2021 | 44.87 | 45.27 | 44.76 | 44.77 | 4,231,644 | -0.07(-0.16%) |
Mar 01, 2021 | 44.79 | 45.27 | 44.64 | 44.84 | 3,832,693 | +0.76(+1.73%) |
Feb 26, 2021 | 44.63 | 45.04 | 43.98 | 44.08 | 7,238,362 | -0.70(-1.56%) |
Feb 25, 2021 | 46.02 | 46.16 | 44.77 | 44.77 | 5,555,684 | -1.10(-2.41%) |
Feb 24, 2021 | 45.41 | 46.01 | 45.34 | 45.88 | 4,871,800 | +0.54(+1.20%) |
Feb 23, 2021 | 45.80 | 45.95 | 44.88 | 45.34 | 3,903,173 | +0.05(+0.10%) |
Feb 22, 2021 | 44.14 | 45.74 | 44.14 | 45.29 | 5,255,965 | +1.04(+2.35%) |
Feb 19, 2021 | 43.82 | 44.66 | 43.74 | 44.25 | 5,164,251 | +0.73(+1.67%) |
Feb 18, 2021 | 43.04 | 43.88 | 43.03 | 43.52 | 4,558,156 | +0.23(+0.53%) |
Feb 17, 2021 | 42.57 | 43.39 | 42.46 | 43.29 | 3,848,083 | +0.64(+1.49%) |
Feb 16, 2021 | 42.84 | 43.30 | 42.66 | 42.66 | 4,186,493 | -0.22(-0.51%) |
Feb 12, 2021 | 42.66 | 43.28 | 42.45 | 42.88 | 2,541,599 | +0.03(+0.06%) |
Feb 11, 2021 | 42.78 | 43.03 | 42.46 | 42.85 | 3,028,691 | +0.18(+0.43%) |
Feb 10, 2021 | 42.45 | 42.81 | 42.13 | 42.67 | 4,420,637 | +0.40(+0.95%) |
Feb 09, 2021 | 42.30 | 42.57 | 41.95 | 42.27 | 4,057,740 | -0.03(-0.07%) |
Feb 08, 2021 | 41.77 | 42.48 | 41.64 | 42.29 | 5,108,642 | +0.76(+1.83%) |
Feb 05, 2021 | 41.92 | 41.94 | 41.06 | 41.54 | 5,089,764 | -0.27(-0.66%) |
Feb 04, 2021 | 42.09 | 42.62 | 41.61 | 41.81 | 5,354,225 | -0.13(-0.30%) |
Feb 03, 2021 | 42.04 | 42.16 | 41.61 | 41.94 | 3,640,930 | -0.38(-0.91%) |
Feb 02, 2021 | 42.28 | 42.66 | 42.07 | 42.32 | 3,413,960 | +0.64(+1.53%) |
Feb 01, 2021 | 41.48 | 41.95 | 40.99 | 41.68 | 3,459,690 | +0.39(+0.95%) |
Jan 29, 2021 | 41.95 | 42.00 | 40.91 | 41.29 | 5,730,225 | -0.86(-2.04%) |
Jan 28, 2021 | 41.69 | 42.50 | 41.40 | 42.15 | 4,675,252 | +0.89(+2.15%) |
Jan 27, 2021 | 41.83 | 42.09 | 40.91 | 41.26 | 4,883,863 | -1.17(-2.76%) |
Jan 26, 2021 | 42.71 | 42.94 | 42.40 | 42.43 | 4,329,500 | -0.13(-0.30%) |
Jan 25, 2021 | 41.99 | 42.60 | 41.78 | 42.56 | 5,505,616 | +0.13(+0.30%) |
Jan 22, 2021 | 41.91 | 42.60 | 41.83 | 42.43 | 4,129,456 | +0.10(+0.24%) |
Jan 21, 2021 | 42.88 | 43.06 | 42.32 | 42.33 | 3,202,265 | -0.68(-1.57%) |
Jan 20, 2021 | 42.92 | 43.14 | 42.69 | 43.01 | 2,591,499 | +0.01(+0.02%) |
Jan 19, 2021 | 42.77 | 43.25 | 42.60 | 43.00 | 2,915,700 | +0.52(+1.23%) |
Jan 15, 2021 | 42.52 | 42.79 | 42.05 | 42.48 | 4,616,395 | -0.36(-0.83%) |
Jan 14, 2021 | 42.36 | 42.95 | 42.21 | 42.83 | 3,138,616 | +0.71(+1.69%) |
Jan 13, 2021 | 41.97 | 42.55 | 41.70 | 42.12 | 4,442,440 | -0.08(-0.20%) |
Jan 12, 2021 | 42.23 | 42.52 | 41.36 | 42.20 | 6,377,366 | +1.53(+3.75%) |
Jan 11, 2021 | 40.41 | 40.96 | 40.21 | 40.68 | 2,712,624 | +0.02(+0.05%) |
Jan 08, 2021 | 41.05 | 41.12 | 39.95 | 40.66 | 3,190,376 | -0.17(-0.43%) |
Jan 07, 2021 | 41.29 | 41.36 | 40.62 | 40.83 | 4,614,845 | -0.23(-0.56%) |
Jan 06, 2021 | 40.13 | 41.31 | 39.79 | 41.06 | 4,205,064 | +1.53(+3.86%) |
Jan 05, 2021 | 39.60 | 39.94 | 39.26 | 39.53 | 2,803,147 | +0.06(+0.16%) |