Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.35 | 47.85 | 46.18 | 46.61 | 1,853,650 | -0.95(-2.00%) |
Mar 30, 2021 | 46.76 | 47.94 | 46.59 | 47.56 | 2,687,933 | +0.99(+2.12%) |
Mar 29, 2021 | 46.10 | 47.08 | 45.82 | 46.57 | 1,722,349 | +0.27(+0.59%) |
Mar 26, 2021 | 44.92 | 46.71 | 44.60 | 46.30 | 2,104,411 | +1.95(+4.39%) |
Mar 25, 2021 | 43.04 | 44.51 | 42.64 | 44.35 | 2,131,926 | +1.07(+2.46%) |
Mar 24, 2021 | 43.27 | 43.90 | 43.10 | 43.28 | 1,262,356 | +0.26(+0.61%) |
Mar 23, 2021 | 43.57 | 44.06 | 42.84 | 43.02 | 1,517,390 | -0.82(-1.88%) |
Mar 22, 2021 | 44.46 | 44.61 | 43.54 | 43.85 | 1,368,907 | -0.38(-0.85%) |
Mar 19, 2021 | 44.34 | 44.64 | 43.77 | 44.22 | 4,491,736 | -0.20(-0.46%) |
Mar 18, 2021 | 43.55 | 45.51 | 43.55 | 44.43 | 2,026,966 | +0.95(+2.18%) |
Mar 17, 2021 | 43.53 | 44.13 | 42.92 | 43.48 | 1,742,937 | -0.09(-0.20%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.31 | 43.57 | 1,138,513 | -0.79(-1.79%) |
Mar 15, 2021 | 44.38 | 44.48 | 43.38 | 44.36 | 1,826,732 | -0.30(-0.67%) |
Mar 12, 2021 | 44.10 | 44.73 | 43.70 | 44.66 | 1,346,571 | +0.98(+2.24%) |
Mar 11, 2021 | 42.64 | 44.05 | 42.56 | 43.68 | 2,079,599 | +0.49(+1.14%) |
Mar 10, 2021 | 43.12 | 43.54 | 42.19 | 43.19 | 2,113,831 | -0.21(-0.49%) |
Mar 09, 2021 | 44.34 | 44.80 | 42.80 | 43.40 | 3,468,473 | -0.52(-1.19%) |
Mar 08, 2021 | 44.31 | 44.55 | 43.90 | 43.92 | 2,990,711 | +0.00(+0.00%) |
Mar 05, 2021 | 43.48 | 44.20 | 42.53 | 43.92 | 2,179,215 | +0.80(+1.87%) |
Mar 04, 2021 | 45.31 | 45.46 | 43.05 | 43.12 | 2,935,894 | -0.72(-1.64%) |
Mar 03, 2021 | 43.18 | 44.47 | 42.73 | 43.84 | 1,436,374 | +0.70(+1.61%) |
Mar 02, 2021 | 42.86 | 43.68 | 42.50 | 43.14 | 1,403,115 | +0.33(+0.77%) |
Mar 01, 2021 | 42.36 | 43.64 | 42.16 | 42.81 | 1,724,895 | +1.02(+2.43%) |
Feb 26, 2021 | 41.79 | 42.20 | 41.38 | 41.80 | 1,527,559 | +0.11(+0.26%) |
Feb 25, 2021 | 42.11 | 42.31 | 41.33 | 41.69 | 1,168,901 | -0.52(-1.24%) |
Feb 24, 2021 | 42.09 | 42.57 | 41.79 | 42.21 | 882,628 | +0.24(+0.58%) |
Feb 23, 2021 | 41.80 | 42.17 | 40.93 | 41.97 | 1,529,053 | +0.01(+0.02%) |
Feb 22, 2021 | 42.71 | 42.80 | 41.71 | 41.96 | 1,261,828 | -0.73(-1.70%) |
Feb 19, 2021 | 42.42 | 43.30 | 42.42 | 42.69 | 2,308,031 | +0.32(+0.75%) |
Feb 18, 2021 | 41.36 | 42.70 | 41.36 | 42.37 | 1,414,125 | +0.83(+2.00%) |
Feb 17, 2021 | 41.22 | 41.68 | 40.87 | 41.53 | 1,133,991 | +0.20(+0.49%) |
Feb 16, 2021 | 42.09 | 42.33 | 41.24 | 41.33 | 921,923 | -0.60(-1.43%) |
Feb 12, 2021 | 41.13 | 41.98 | 41.05 | 41.93 | 1,429,987 | +0.69(+1.67%) |
Feb 11, 2021 | 41.44 | 41.67 | 40.94 | 41.24 | 1,535,685 | -0.15(-0.35%) |
Feb 10, 2021 | 41.70 | 42.19 | 40.95 | 41.39 | 1,592,140 | -0.15(-0.35%) |
Feb 09, 2021 | 40.53 | 41.69 | 40.11 | 41.53 | 1,295,138 | +1.08(+2.68%) |
Feb 08, 2021 | 40.15 | 40.88 | 39.90 | 40.45 | 1,374,780 | +0.57(+1.43%) |
Feb 05, 2021 | 39.58 | 40.37 | 39.30 | 39.88 | 1,638,774 | +0.66(+1.68%) |
Feb 04, 2021 | 39.29 | 39.57 | 38.86 | 39.22 | 2,074,384 | +0.13(+0.32%) |
Feb 03, 2021 | 39.57 | 39.81 | 38.48 | 39.10 | 2,071,109 | -0.25(-0.64%) |
Feb 02, 2021 | 39.33 | 39.69 | 38.84 | 39.35 | 2,060,427 | +0.63(+1.62%) |
Feb 01, 2021 | 38.95 | 39.31 | 37.90 | 38.72 | 2,178,667 | +0.02(+0.05%) |
Jan 29, 2021 | 39.23 | 39.51 | 38.11 | 38.70 | 2,990,932 | -0.81(-2.06%) |
Jan 28, 2021 | 40.54 | 40.98 | 39.02 | 39.51 | 4,147,713 | -0.72(-1.78%) |
Jan 27, 2021 | 41.97 | 41.97 | 39.56 | 40.23 | 2,996,366 | -2.83(-6.56%) |
Jan 26, 2021 | 43.78 | 43.83 | 43.02 | 43.05 | 1,874,795 | -0.54(-1.24%) |
Jan 25, 2021 | 42.38 | 44.36 | 42.17 | 43.60 | 2,535,798 | +1.31(+3.09%) |
Jan 22, 2021 | 42.17 | 42.56 | 41.84 | 42.29 | 1,461,822 | +0.18(+0.44%) |
Jan 21, 2021 | 42.25 | 42.51 | 41.58 | 42.11 | 1,422,728 | -0.28(-0.66%) |
Jan 20, 2021 | 42.28 | 42.75 | 41.94 | 42.39 | 1,474,309 | +0.12(+0.27%) |
Jan 19, 2021 | 42.89 | 43.61 | 42.23 | 42.27 | 1,548,208 | -0.29(-0.68%) |
Jan 15, 2021 | 42.89 | 42.99 | 42.04 | 42.56 | 1,360,012 | -0.47(-1.10%) |
Jan 14, 2021 | 42.35 | 43.48 | 42.11 | 43.03 | 2,175,613 | +0.98(+2.32%) |
Jan 13, 2021 | 42.15 | 42.29 | 41.25 | 42.06 | 1,509,328 | +0.21(+0.51%) |
Jan 12, 2021 | 41.29 | 42.09 | 41.21 | 41.84 | 1,942,231 | +0.52(+1.26%) |
Jan 11, 2021 | 41.78 | 42.16 | 41.10 | 41.32 | 1,407,133 | -0.74(-1.75%) |
Jan 08, 2021 | 42.46 | 43.03 | 42.02 | 42.06 | 2,247,772 | -0.24(-0.57%) |
Jan 07, 2021 | 42.33 | 42.62 | 41.58 | 42.30 | 2,303,490 | -0.31(-0.73%) |
Jan 06, 2021 | 40.33 | 42.91 | 40.33 | 42.61 | 3,006,432 | +2.26(+5.61%) |
Jan 05, 2021 | 39.67 | 40.49 | 39.67 | 40.34 | 1,309,370 | +0.77(+1.96%) |