Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.43 | 47.69 | 46.94 | 47.11 | 3,967,703 | -0.60(-1.25%) |
Mar 30, 2021 | 47.48 | 47.94 | 47.22 | 47.71 | 2,919,303 | +0.45(+0.95%) |
Mar 29, 2021 | 46.80 | 47.60 | 46.76 | 47.26 | 2,592,989 | -0.20(-0.43%) |
Mar 26, 2021 | 47.27 | 47.51 | 46.88 | 47.46 | 2,962,363 | +0.39(+0.82%) |
Mar 25, 2021 | 46.06 | 47.12 | 45.66 | 47.07 | 2,913,694 | +1.14(+2.48%) |
Mar 24, 2021 | 45.86 | 46.65 | 45.78 | 45.93 | 3,815,545 | +0.37(+0.81%) |
Mar 23, 2021 | 46.22 | 46.45 | 45.42 | 45.56 | 3,977,868 | -0.97(-2.08%) |
Mar 22, 2021 | 46.76 | 46.94 | 46.40 | 46.53 | 4,159,940 | -0.56(-1.19%) |
Mar 19, 2021 | 47.27 | 47.34 | 46.67 | 47.09 | 12,137,457 | -0.56(-1.18%) |
Mar 18, 2021 | 47.94 | 48.58 | 47.49 | 47.65 | 4,564,505 | +0.09(+0.19%) |
Mar 17, 2021 | 47.35 | 47.64 | 46.95 | 47.56 | 3,665,082 | +0.52(+1.12%) |
Mar 16, 2021 | 47.59 | 47.70 | 46.69 | 47.04 | 3,287,202 | -0.96(-1.99%) |
Mar 15, 2021 | 47.72 | 48.08 | 47.26 | 47.99 | 3,031,161 | +0.28(+0.58%) |
Mar 12, 2021 | 47.45 | 47.80 | 47.08 | 47.72 | 5,951,670 | +0.76(+1.63%) |
Mar 11, 2021 | 46.34 | 47.17 | 46.21 | 46.95 | 3,309,760 | +0.18(+0.39%) |
Mar 10, 2021 | 46.27 | 46.94 | 46.13 | 46.77 | 3,446,424 | +0.56(+1.21%) |
Mar 09, 2021 | 46.41 | 47.12 | 45.88 | 46.21 | 3,621,665 | -0.53(-1.14%) |
Mar 08, 2021 | 46.17 | 47.70 | 46.14 | 46.74 | 5,322,007 | +0.76(+1.66%) |
Mar 05, 2021 | 45.09 | 46.11 | 44.75 | 45.98 | 4,595,966 | +1.43(+3.20%) |
Mar 04, 2021 | 45.15 | 45.23 | 43.91 | 44.55 | 4,855,330 | -0.50(-1.10%) |
Mar 03, 2021 | 44.83 | 45.51 | 44.77 | 45.05 | 3,459,896 | +0.28(+0.62%) |
Mar 02, 2021 | 44.87 | 45.28 | 44.76 | 44.77 | 4,231,024 | -0.07(-0.16%) |
Mar 01, 2021 | 44.80 | 45.28 | 44.64 | 44.85 | 3,832,131 | +0.76(+1.73%) |
Feb 26, 2021 | 44.63 | 45.05 | 43.99 | 44.08 | 7,237,302 | -0.70(-1.56%) |
Feb 25, 2021 | 46.02 | 46.16 | 44.77 | 44.78 | 5,554,871 | -1.10(-2.41%) |
Feb 24, 2021 | 45.42 | 46.01 | 45.34 | 45.89 | 4,871,086 | +0.54(+1.20%) |
Feb 23, 2021 | 45.80 | 45.96 | 44.88 | 45.34 | 3,902,601 | +0.05(+0.10%) |
Feb 22, 2021 | 44.15 | 45.75 | 44.15 | 45.30 | 5,255,195 | +1.04(+2.35%) |
Feb 19, 2021 | 43.82 | 44.66 | 43.75 | 44.26 | 5,163,495 | +0.73(+1.67%) |
Feb 18, 2021 | 43.05 | 43.89 | 43.03 | 43.53 | 4,557,488 | +0.23(+0.53%) |
Feb 17, 2021 | 42.57 | 43.39 | 42.46 | 43.30 | 3,847,519 | +0.64(+1.49%) |
Feb 16, 2021 | 42.85 | 43.31 | 42.66 | 42.66 | 4,185,880 | -0.22(-0.52%) |
Feb 12, 2021 | 42.67 | 43.29 | 42.46 | 42.89 | 2,541,227 | +0.03(+0.06%) |
Feb 11, 2021 | 42.78 | 43.03 | 42.46 | 42.86 | 3,028,247 | +0.18(+0.43%) |
Feb 10, 2021 | 42.46 | 42.82 | 42.14 | 42.67 | 4,419,988 | +0.40(+0.95%) |
Feb 09, 2021 | 42.31 | 42.57 | 41.95 | 42.27 | 4,057,146 | -0.03(-0.07%) |
Feb 08, 2021 | 41.78 | 42.48 | 41.64 | 42.30 | 5,107,893 | +0.76(+1.83%) |
Feb 05, 2021 | 41.93 | 41.94 | 41.07 | 41.54 | 5,089,018 | -0.27(-0.66%) |
Feb 04, 2021 | 42.10 | 42.63 | 41.61 | 41.82 | 5,353,441 | -0.13(-0.31%) |
Feb 03, 2021 | 42.04 | 42.16 | 41.61 | 41.94 | 3,640,396 | -0.38(-0.91%) |
Feb 02, 2021 | 42.28 | 42.67 | 42.08 | 42.33 | 3,413,459 | +0.64(+1.53%) |
Feb 01, 2021 | 41.49 | 41.95 | 40.99 | 41.69 | 3,459,183 | +0.39(+0.95%) |
Jan 29, 2021 | 41.95 | 42.01 | 40.92 | 41.29 | 5,729,385 | -0.86(-2.04%) |
Jan 28, 2021 | 41.70 | 42.51 | 41.40 | 42.15 | 4,674,566 | +0.89(+2.15%) |
Jan 27, 2021 | 41.83 | 42.10 | 40.91 | 41.27 | 4,883,147 | -1.17(-2.76%) |
Jan 26, 2021 | 42.72 | 42.94 | 42.41 | 42.44 | 4,328,866 | -0.13(-0.30%) |
Jan 25, 2021 | 42.00 | 42.60 | 41.79 | 42.57 | 5,504,809 | +0.13(+0.30%) |
Jan 22, 2021 | 41.92 | 42.60 | 41.83 | 42.44 | 4,128,851 | +0.10(+0.24%) |
Jan 21, 2021 | 42.89 | 43.07 | 42.33 | 42.34 | 3,201,796 | -0.68(-1.57%) |
Jan 20, 2021 | 42.93 | 43.15 | 42.69 | 43.01 | 2,591,119 | +0.01(+0.02%) |
Jan 19, 2021 | 42.78 | 43.26 | 42.61 | 43.00 | 2,915,273 | +0.52(+1.23%) |
Jan 15, 2021 | 42.53 | 42.79 | 42.05 | 42.48 | 4,615,718 | -0.36(-0.83%) |
Jan 14, 2021 | 42.36 | 42.96 | 42.22 | 42.84 | 3,138,156 | +0.71(+1.69%) |
Jan 13, 2021 | 41.98 | 42.56 | 41.71 | 42.13 | 4,441,789 | -0.08(-0.19%) |
Jan 12, 2021 | 42.24 | 42.53 | 41.37 | 42.21 | 6,376,431 | +1.53(+3.75%) |
Jan 11, 2021 | 40.42 | 40.97 | 40.22 | 40.68 | 2,712,226 | +0.02(+0.05%) |
Jan 08, 2021 | 41.06 | 41.12 | 39.96 | 40.66 | 3,189,908 | -0.17(-0.43%) |
Jan 07, 2021 | 41.29 | 41.37 | 40.63 | 40.84 | 4,614,169 | -0.23(-0.56%) |
Jan 06, 2021 | 40.13 | 41.31 | 39.80 | 41.07 | 4,204,448 | +1.53(+3.86%) |
Jan 05, 2021 | 39.60 | 39.94 | 39.27 | 39.54 | 2,802,737 | +0.06(+0.16%) |